Crypterium Historical Data

CRPT Page 44
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 0.167
+2.93%
$ 16.66 million $ 71,673
Mar 20, 2019 $ 0.162
+0.29%
$ 16.2 million $ 16,972
Mar 19, 2019 $ 0.161
-0.75%
$ 16.14 million $ 37,350
Mar 18, 2019 $ 0.163
-5.84%
$ 16.27 million $ 244,852
Mar 17, 2019 $ 0.172
+0.36%
$ 17.24 million $ 140,983
Mar 16, 2019 $ 0.172
+4.20%
$ 17.18 million $ 222,333
Mar 15, 2019 $ 0.166
-2.37%
$ 16.56 million $ 193,677
Mar 14, 2019 $ 0.17
+4.03%
$ 16.96 million $ 215,991
Mar 13, 2019 $ 0.163
-5.91%
$ 16.31 million $ 199,817
Mar 12, 2019 $ 0.174
+3.42%
$ 17.35 million $ 198,006
Mar 11, 2019 $ 0.168
-2.81%
$ 16.76 million $ 178,362
Mar 10, 2019 $ 0.173
+1.89%
$ 17.27 million $ 201,032
Mar 9, 2019 $ 0.17
+6.56%
$ 16.96 million $ 187,155
Mar 8, 2019 $ 0.159
-6.16%
$ 15.91 million $ 2,242
Mar 7, 2019 $ 0.17
+8.80%
$ 16.96 million $ 118,081
Mar 6, 2019 $ 0.156
-1.10%
$ 15.58 million $ 189,809
Mar 5, 2019 $ 0.158
+15.32%
$ 15.75 million $ 211,105
Mar 4, 2019 $ 0.137
-10.26%
$ 13.66 million $ 186,116
Mar 3, 2019 $ 0.152
+3.58%
$ 15.22 million $ 197,969
Mar 2, 2019 $ 0.147
-5.80%
$ 14.7 million $ 227,522
Mar 1, 2019 $ 0.156
-3.29%
$ 15.61 million $ 119,280
Feb 28, 2019 $ 0.161
-2.07%
$ 16.14 million $ 199,971
Feb 27, 2019 $ 0.165
-1.66%
$ 16.48 million $ 190,266
Feb 26, 2019 $ 0.168
+2.29%
$ 16.76 million $ 214,815
Feb 25, 2019 $ 0.164
+0.36%
$ 16.42 million $ 204,071
Feb 24, 2019 $ 0.164
-10.39%
$ 16.36 million $ 162,230
Feb 23, 2019 $ 0.183
+12.88%
$ 18.25 million $ 180,910
Feb 22, 2019 $ 0.162
-5.98%
$ 16.18 million $ 223,608
Feb 21, 2019 $ 0.172
-18.24%
$ 17.21 million $ 37,001
Feb 20, 2019 $ 0.211
+2.18%
$ 21.05 million $ 320,489
Feb 19, 2019 $ 0.206
-17.76%
$ 20.61 million $ 158,446
Feb 18, 2019 $ 0.251
+14.27%
$ 25.07 million $ 294,932
Feb 17, 2019 $ 0.219
+11.40%
$ 21.89 million $ 337,363
Feb 16, 2019 $ 0.198
+28.75%
$ 19.76 million $ 370,299
Feb 15, 2019 $ 0.154
+7.98%
$ 15.35 million $ 271,623
Feb 14, 2019 $ 0.142
+5.76%
$ 14.21 million $ 202,573
Feb 13, 2019 $ 0.134
-2.96%
$ 13.44 million $ 214,373
Feb 12, 2019 $ 0.139
-3.17%
$ 13.85 million $ 255,279
Feb 11, 2019 $ 0.143
+6.83%
$ 14.31 million $ 274,228
Feb 10, 2019 $ 0.134
-1.12%
$ 13.4 million $ 168,518
Feb 9, 2019 $ 0.136
+2.86%
$ 13.55 million $ 226,906
Feb 8, 2019 $ 0.132
+8.21%
$ 13.18 million $ 231,054
Feb 7, 2019 $ 0.122
+1.75%
$ 12.18 million $ 245,211
Feb 6, 2019 $ 0.12
-8.29%
$ 11.97 million $ 230,226
Feb 5, 2019 $ 0.131
-1.29%
$ 13.06 million $ 193,288
Feb 4, 2019 $ 0.132
+1.42%
$ 13.23 million $ 255,654
Feb 3, 2019 $ 0.13
+0.07%
$ 13.04 million $ 450,493
Feb 2, 2019 $ 0.13
+1.17%
$ 13.02 million $ 362,717
Feb 1, 2019 $ 0.129
+10.51%
$ 12.9 million $ 231,436
Jan 31, 2019 $ 0.117
-1.83%
$ 11.67 million $ 193,843