Crypterium Historical Data

CRPT Page 43
Download
Date Close Price change Market cap Trading volume
May 10, 2019 $ 0.132
-6.35%
$ 13.21 million $ 107,515
May 9, 2019 $ 0.141
+5.36%
$ 14.1 million $ 136,493
May 8, 2019 $ 0.134
+8.91%
$ 13.39 million $ 113,526
May 7, 2019 $ 0.123
-12.74%
$ 12.29 million $ 206,927
May 6, 2019 $ 0.141
-6.41%
$ 14.09 million $ 121,802
May 5, 2019 $ 0.151
-0.93%
$ 15.05 million $ 92,905
May 4, 2019 $ 0.152
-4.02%
$ 15.19 million $ 98,345
May 3, 2019 $ 0.158
+0.61%
$ 15.83 million $ 101,128
May 2, 2019 $ 0.157
+4.06%
$ 15.73 million $ 120,796
May 1, 2019 $ 0.151
+1.24%
$ 15.12 million $ 100,861
Apr 30, 2019 $ 0.149
+3.90%
$ 14.93 million $ 84,125
Apr 29, 2019 $ 0.144
+1.79%
$ 14.38 million $ 115,236
Apr 28, 2019 $ 0.141
-5.13%
$ 14.09 million $ 97,417
Apr 27, 2019 $ 0.149
+2.49%
$ 14.85 million $ 76,841
Apr 26, 2019 $ 0.145
+0.72%
$ 14.49 million $ 80,695
Apr 25, 2019 $ 0.144
-1.75%
$ 14.38 million $ 68,021
Apr 24, 2019 $ 0.146
-9.30%
$ 14.64 million $ 51,670
Apr 23, 2019 $ 0.161
+16.23%
$ 16.14 million $ 55,236
Apr 22, 2019 $ 0.139
-4.07%
$ 13.89 million $ 14,227
Apr 21, 2019 $ 0.145
-0.50%
$ 14.48 million $ 81,080
Apr 20, 2019 $ 0.146
-7.36%
$ 14.55 million $ 70,676
Apr 19, 2019 $ 0.157
-3.22%
$ 15.71 million $ 117,436
Apr 18, 2019 $ 0.162
-1.07%
$ 16.23 million $ 118,565
Apr 17, 2019 $ 0.164
+0.72%
$ 16.41 million $ 109,175
Apr 16, 2019 $ 0.163
+1.53%
$ 16.29 million $ 98,487
Apr 15, 2019 $ 0.16
-2.09%
$ 16.04 million $ 100,909
Apr 14, 2019 $ 0.164
+3.37%
$ 16.38 million $ 33,115
Apr 13, 2019 $ 0.159
+0.05%
$ 15.85 million $ 21,247
Apr 12, 2019 $ 0.158
+0.37%
$ 15.84 million $ 66,157
Apr 11, 2019 $ 0.158
-4.81%
$ 15.79 million $ 112,270
Apr 10, 2019 $ 0.166
+3.89%
$ 16.58 million $ 122,017
Apr 9, 2019 $ 0.16
-8.74%
$ 15.96 million $ 98,134
Apr 8, 2019 $ 0.175
-2.23%
$ 17.49 million $ 122,307
Apr 7, 2019 $ 0.179
+4.27%
$ 17.89 million $ 104,723
Apr 6, 2019 $ 0.172
-2.16%
$ 17.16 million $ 111,791
Apr 5, 2019 $ 0.175
+2.28%
$ 17.54 million $ 89,963
Apr 4, 2019 $ 0.172
-3.96%
$ 17.15 million $ 107,926
Apr 3, 2019 $ 0.179
-1.22%
$ 17.86 million $ 122,440
Apr 2, 2019 $ 0.181
+16.62%
$ 18.08 million $ 130,905
Apr 1, 2019 $ 0.155
+1.78%
$ 15.5 million $ 90,438
Mar 31, 2019 $ 0.152
-0.92%
$ 15.23 million $ 47,005
Mar 30, 2019 $ 0.154
+2.28%
$ 15.37 million $ 58,112
Mar 29, 2019 $ 0.151
-0.20%
$ 15.07 million $ 70,022
Mar 28, 2019 $ 0.151
-0.02%
$ 15.1 million $ 69,054
Mar 27, 2019 $ 0.151
+2.91%
$ 15.1 million $ 85,083
Mar 26, 2019 $ 0.147
-1.38%
$ 14.68 million $ 104,212
Mar 25, 2019 $ 0.149
-2.57%
$ 14.87 million $ 94,935
Mar 24, 2019 $ 0.153
-4.35%
$ 15.26 million $ 60,732
Mar 23, 2019 $ 0.16
-1.31%
$ 15.96 million $ 53,241
Mar 22, 2019 $ 0.162
-3.02%
$ 16.17 million $ 105,882