Crypterium Historical Data

CRPT Page 48
Download
Date Close Price change Market cap Trading volume
Sep 2, 2018 $ 0.397
+0.00%
$ 32.1 million $ 7,107
Sep 1, 2018 $ 0.397
+0.00%
$ 31.83 million $ 6,989
Aug 31, 2018 $ 0.403
+0.00%
$ 31.28 million $ 6,947
Aug 30, 2018 $ 0.416
+0.00%
$ 31.7 million $ 7,063
Aug 29, 2018 $ 0.418
+0.00%
$ 33.3 million $ 6,990
Aug 28, 2018 $ 0.411
+0.00%
$ 33.22 million $ 6,734
Aug 27, 2018 $ 0.409
+0.00%
$ 33.18 million $ 6,696
Aug 26, 2018 $ 0.409
+0.00%
$ 33.26 million $ 6,733
Aug 25, 2018 $ 0.397
+0.00%
$ 32.05 million $ 6,566
Aug 24, 2018 $ 0.399
+0.00%
$ 33.37 million $ 6,451
Aug 23, 2018 $ 0.417
+0.00%
$ 31.35 million $ 6,593
Aug 22, 2018 $ 0.418
+0.00%
$ 32.04 million $ 6,418
Aug 21, 2018 $ 0.424
+0.00%
$ 32.4 million $ 6,475
Aug 20, 2018 $ 0.408
+0.00%
$ 33.01 million $ 6,423
Aug 19, 2018 $ 0.417
+0.00%
$ 32.83 million $ 6,482
Aug 18, 2018 $ 0.405
+0.00%
$ 32.06 million $ 6,470
Aug 17, 2018 $ 0.392
+0.00%
$ 33.05 million $ 6,376
Aug 16, 2018 $ 0.392
+0.00%
$ 30.68 million $ 6,372
Aug 15, 2018 $ 0.396
+0.00%
$ 29.4 million $ 6,093
Aug 14, 2018 $ 0.434
+0.00%
$ 31.38 million $ 6,363
Aug 13, 2018 $ 0.436
+0.00%
$ 35.54 million $ 6,339
Aug 12, 2018 $ 0.449
+0.00%
$ 34.26 million $ 6,230
Aug 11, 2018 $ 0.484
+0.00%
$ 34.93 million $ 6,446
Aug 10, 2018 $ 0.489
+0.00%
$ 36.04 million $ 6,424
Aug 9, 2018 $ 0.513
+0.00%
$ 39.11 million $ 6,496
Aug 8, 2018 $ 0.563
+0.00%
$ 39.94 million $ 7,023
Aug 7, 2018 $ 0.571
+0.00%
$ 41.9 million $ 7,019
Aug 6, 2018 $ 0.558
+0.00%
$ 44.42 million $ 7,028
Aug 5, 2018 $ 0.58
+0.00%
$ 46.81 million $ 7,279
Aug 4, 2018 $ 0.55
+0.00%
$ 46.45 million $ 7,454
Aug 3, 2018 $ 0.564
+0.00%
$ 46.12 million $ 7,615
Aug 2, 2018 $ 0.569
+0.00%
$ 44.74 million $ 7,600
Aug 1, 2018 $ 0.631
+0.00%
$ 43.02 million $ 7,943
Jul 31, 2018 $ 0.617
+0.00%
$ 48.52 million $ 8,142
Jul 30, 2018 $ 0.607
+0.00%
$ 51.7 million $ 8,202
Jul 29, 2018 $ 0.585
+0.00%
$ 48.22 million $ 8,183
Jul 28, 2018 $ 0.566
+0.00%
$ 47.91 million $ 8,018
Jul 27, 2018 $ 0.55
+0.00%
$ 45.54 million $ 8,202
Jul 26, 2018 $ 0.582
+0.00%
$ 42.4 million $ 8,232
Jul 25, 2018 $ 0.562
+0.00%
$ 44.83 million $ 8,045
Jul 24, 2018 $ 0.526
+0.00%
$ 49.22 million $ 7,671
Jul 23, 2018 $ 0.413
+0.00%
$ 41.33 million $ 7,454
Jul 22, 2018 $ 0.375
+0.00%
$ 34.29 million $ 7,355
Jul 21, 2018 $ 0.348
+0.00%
$ -- $ 7,431
Jul 20, 2018 $ 0.364
+0.00%
$ -- $ 7,386
Jul 19, 2018 $ 0.385
+0.00%
$ -- $ 7,400
Jul 18, 2018 $ 0.383
+0.00%
$ -- $ 6,887
Jul 17, 2018 $ 0.354
+0.00%
$ -- $ 6,540
Jul 16, 2018 $ 0.369
+0.00%
$ -- $ 6,334
Jul 15, 2018 $ 0.373
+0.00%
$ -- $ 6,257