Crypterium Historical Data

CRPT Page 47
Download
Date Close Price change Market cap Trading volume
Oct 22, 2018 $ 0.337
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.343
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.32
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.306
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.305
+0.00%
$ 24.11 million $ 6,555
Oct 17, 2018 $ 0.306
+0.00%
$ 24.45 million $ 6,603
Oct 16, 2018 $ 0.308
+0.00%
$ 24 million $ 6,565
Oct 15, 2018 $ 0.305
+0.00%
$ 24.41 million $ 6,304
Oct 14, 2018 $ 0.3
+0.00%
$ 23.57 million $ 6,260
Oct 13, 2018 $ 0.299
+0.00%
$ 24.02 million $ 6,262
Oct 12, 2018 $ 0.308
+0.00%
$ 23.88 million $ 6,296
Oct 11, 2018 $ 0.312
+0.00%
$ 24.22 million $ 6,566
Oct 10, 2018 $ 0.312
+0.00%
$ 26.15 million $ 6,627
Oct 9, 2018 $ 0.316
+0.00%
$ 24.7 million $ 6,626
Oct 8, 2018 $ 0.315
+0.00%
$ 25.32 million $ 6,572
Oct 7, 2018 $ 0.311
+0.00%
$ 24.32 million $ 6,595
Oct 6, 2018 $ 0.317
+0.00%
$ 24.93 million $ 6,578
Oct 5, 2018 $ 0.327
+0.00%
$ 24.99 million $ 6,577
Oct 4, 2018 $ 0.331
+0.00%
$ 25.54 million $ 6,475
Oct 3, 2018 $ 0.367
+0.00%
$ 26.2 million $ 6,570
Oct 2, 2018 $ 0.387
+0.00%
$ 28.08 million $ 6,604
Oct 1, 2018 $ 0.395
+0.00%
$ 29.56 million $ 6,610
Sep 30, 2018 $ 0.394
+0.00%
$ 31.49 million $ 6,567
Sep 29, 2018 $ 0.4
+0.00%
$ 31.51 million $ 6,672
Sep 28, 2018 $ 0.397
+0.00%
$ 31.79 million $ 6,519
Sep 27, 2018 $ 0.398
+0.00%
$ 32.05 million $ 6,475
Sep 26, 2018 $ 0.405
+0.00%
$ 31.67 million $ 6,448
Sep 25, 2018 $ 0.393
+0.00%
$ 31.88 million $ 6,649
Sep 24, 2018 $ 0.37
+0.00%
$ 33.91 million $ 6,714
Sep 23, 2018 $ 0.374
+0.00%
$ 29.98 million $ 6,714
Sep 22, 2018 $ 0.38
+0.00%
$ 29.04 million $ 6,655
Sep 21, 2018 $ 0.349
+0.00%
$ 30.64 million $ 6,427
Sep 20, 2018 $ 0.34
+0.00%
$ 29.2 million $ 6,357
Sep 19, 2018 $ 0.328
+0.00%
$ 27.07 million $ 6,320
Sep 18, 2018 $ 0.333
+0.00%
$ 26.25 million $ 6,429
Sep 17, 2018 $ 0.339
+0.00%
$ 26.35 million $ 6,501
Sep 16, 2018 $ 0.336
+0.00%
$ 26.53 million $ 6,526
Sep 15, 2018 $ 0.335
+0.00%
$ 27.15 million $ 6,516
Sep 14, 2018 $ 0.32
+0.00%
$ 26.72 million $ 6,456
Sep 13, 2018 $ 0.333
+0.00%
$ 25.66 million $ 6,308
Sep 12, 2018 $ 0.318
+0.00%
$ 24.83 million $ 6,327
Sep 11, 2018 $ 0.268
+0.00%
$ 29.28 million $ 6,325
Sep 10, 2018 $ 0.28
+0.00%
$ 24.94 million $ 6,329
Sep 9, 2018 $ 0.337
+0.00%
$ -- $ 6,429
Sep 8, 2018 $ 0.334
+0.00%
$ 25.42 million $ 6,492
Sep 7, 2018 $ 0.338
+0.00%
$ 26.6 million $ 6,475
Sep 6, 2018 $ 0.369
+0.00%
$ 27.42 million $ 7,157
Sep 5, 2018 $ 0.388
+0.00%
$ 27.88 million $ 7,327
Sep 4, 2018 $ 0.393
+0.00%
$ 31.04 million $ 7,265
Sep 3, 2018 $ 0.402
+0.00%
$ 30.45 million $ 7,234