Crypterium Historical Data

CRPT Page 42
Download
Date Close Price change Market cap Trading volume
Jun 29, 2019 $ 0.253
-10.24%
$ 25.27 million $ 517,190
Jun 28, 2019 $ 0.282
+21.56%
$ 28.15 million $ 540,515
Jun 27, 2019 $ 0.232
-21.04%
$ 23.15 million $ 724,389
Jun 26, 2019 $ 0.293
+0.36%
$ 29.32 million $ 592,480
Jun 25, 2019 $ 0.292
+21.77%
$ 29.22 million $ 437,181
Jun 24, 2019 $ 0.24
-0.08%
$ 23.99 million $ 350,577
Jun 23, 2019 $ 0.24
+5.89%
$ 24.01 million $ 372,570
Jun 22, 2019 $ 0.227
-3.93%
$ 22.68 million $ 472,916
Jun 21, 2019 $ 0.236
+6.95%
$ 23.6 million $ 344,655
Jun 20, 2019 $ 0.221
+3.13%
$ 22.07 million $ 347,467
Jun 19, 2019 $ 0.214
+5.50%
$ 21.4 million $ 718,084
Jun 18, 2019 $ 0.203
-2.08%
$ 20.28 million $ 799,033
Jun 17, 2019 $ 0.207
+12.04%
$ 20.71 million $ 813,406
Jun 16, 2019 $ 0.185
-3.16%
$ 18.49 million $ 578,557
Jun 15, 2019 $ 0.191
-0.74%
$ 19.09 million $ 804,096
Jun 14, 2019 $ 0.192
+3.66%
$ 19.24 million $ 1.13 million
Jun 13, 2019 $ 0.186
+7.46%
$ 18.56 million $ 1.15 million
Jun 12, 2019 $ 0.173
+5.76%
$ 17.27 million $ 578,502
Jun 11, 2019 $ 0.163
+3.14%
$ 16.33 million $ 235,011
Jun 10, 2019 $ 0.158
+10.40%
$ 15.83 million $ 145,506
Jun 9, 2019 $ 0.143
-7.35%
$ 14.34 million $ 40,724
Jun 8, 2019 $ 0.155
+3.46%
$ 15.48 million $ 55,596
Jun 7, 2019 $ 0.15
-7.31%
$ 14.96 million $ 75,516
Jun 6, 2019 $ 0.161
+1.44%
$ 16.14 million $ 62,542
Jun 5, 2019 $ 0.159
+5.75%
$ 15.91 million $ 82,830
Jun 4, 2019 $ 0.15
-7.02%
$ 15.04 million $ 59,555
Jun 3, 2019 $ 0.162
-0.64%
$ 16.18 million $ 170,435
Jun 2, 2019 $ 0.163
+6.16%
$ 16.28 million $ 85,612
Jun 1, 2019 $ 0.153
+7.17%
$ 15.34 million $ 96,291
May 31, 2019 $ 0.143
-4.29%
$ 14.31 million $ 67,147
May 30, 2019 $ 0.15
-7.26%
$ 14.95 million $ 67,853
May 29, 2019 $ 0.161
-2.23%
$ 16.13 million $ 37,399
May 28, 2019 $ 0.165
+0.65%
$ 16.49 million $ 79,612
May 27, 2019 $ 0.164
-3.68%
$ 16.39 million $ 42,414
May 26, 2019 $ 0.17
+14.89%
$ 17.01 million $ 59,095
May 25, 2019 $ 0.148
-2.35%
$ 14.81 million $ 40,669
May 24, 2019 $ 0.152
-3.69%
$ 15.17 million $ 53,902
May 23, 2019 $ 0.158
+3.80%
$ 15.75 million $ 113,835
May 22, 2019 $ 0.152
-1.38%
$ 15.17 million $ 213,356
May 21, 2019 $ 0.154
+13.90%
$ 15.38 million $ 121,312
May 20, 2019 $ 0.135
-9.95%
$ 13.51 million $ 82,989
May 19, 2019 $ 0.15
+5.83%
$ 15 million $ 83,633
May 18, 2019 $ 0.142
+5.25%
$ 14.17 million $ 123,972
May 17, 2019 $ 0.135
+4.13%
$ 13.47 million $ 97,251
May 16, 2019 $ 0.129
-8.52%
$ 12.93 million $ 115,627
May 15, 2019 $ 0.141
+32.44%
$ 14.13 million $ 160,428
May 14, 2019 $ 0.107
-18.34%
$ 10.67 million $ 217,665
May 13, 2019 $ 0.131
-4.59%
$ 13.07 million $ 139,036
May 12, 2019 $ 0.137
-6.43%
$ 13.7 million $ 140,080
May 11, 2019 $ 0.146
+10.81%
$ 14.64 million $ 154,072