Crypterium Historical Data

CRPT Page 46
Download
Date Close Price change Market cap Trading volume
Dec 11, 2018 $ 0.0898
-3.09%
$ 8.97 million $ 210,245
Dec 10, 2018 $ 0.0926
+0.90%
$ 9.26 million $ 373,646
Dec 9, 2018 $ 0.0919
+6.92%
$ 9.19 million $ 360,805
Dec 8, 2018 $ 0.086
+15.06%
$ 8.6 million $ 400,228
Dec 7, 2018 $ 0.0747
-12.09%
$ 7.47 million $ 283,870
Dec 6, 2018 $ 0.0851
-27.01%
$ 8.51 million $ 450,232
Dec 5, 2018 $ 0.117
-13.24%
$ 11.65 million $ 557,011
Dec 4, 2018 $ 0.134
-0.92%
$ 13.44 million $ 377,332
Dec 3, 2018 $ 0.136
-11.06%
$ 13.56 million $ 321,062
Dec 2, 2018 $ 0.152
-3.85%
$ 15.19 million $ 39,940
Dec 1, 2018 $ 0.158
+1.97%
$ 15.78 million $ 12,050
Nov 30, 2018 $ 0.155
-2.07%
$ 15.49 million $ 89,611
Nov 29, 2018 $ 0.163
+0.00%
$ 16.29 million $ 4,089
Nov 28, 2018 $ 0.153
+0.00%
$ 15.34 million $ 3,750
Nov 27, 2018 $ 0.158
+0.00%
$ 15.79 million $ 3,926
Nov 26, 2018 $ 0.155
+0.00%
$ 15.46 million $ 3,820
Nov 25, 2018 $ 0.178
+0.00%
$ 17.82 million $ 4,292
Nov 24, 2018 $ 0.179
+0.00%
$ 17.91 million $ 4,307
Nov 23, 2018 $ 0.192
+0.00%
$ 19.2 million $ 4,525
Nov 22, 2018 $ 0.191
+0.00%
$ 19.08 million $ 4,500
Nov 21, 2018 $ 0.2
+0.00%
$ 20.02 million $ 4,634
Nov 20, 2018 $ 0.24
+0.00%
$ 23.98 million $ 5,282
Nov 19, 2018 $ 0.259
+0.00%
$ 25.94 million $ 5,598
Nov 18, 2018 $ 0.245
+0.00%
$ 24.51 million $ 5,553
Nov 17, 2018 $ 0.241
+0.00%
$ 19.23 million $ 5,591
Nov 16, 2018 $ 0.232
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.245
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.256
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.263
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.268
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.268
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.267
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.271
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.284
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.283
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.302
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.298
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.307
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.301
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.301
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.31
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.321
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.325
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.333
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.326
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.32
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.319
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.324
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.336
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.324
+0.00%
$ -- $ 6,493