Crypterium Historical Data

CRPT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 5 $0.13
-5.78%
$10.34 million $1.93 million
Jun 28 $0.138
-5.14%
$10.99 million $1.7 million
Jun 21 $0.146
-19.65%
$11.58 million $2.26 million
Jun 14 $0.181
-8.93%
$14.41 million $1.2 million
Jun 7 $0.199
-2.71%
$15.81 million $1.1 million
May 31 $0.204
-4.06%
$16.23 million $859,887
May 24 $0.208
+11.04%
$16.53 million $2.38 million
May 17 $0.187
-39.66%
$14.89 million $4.15 million
May 10 $0.311
-3.18%
$24.71 million $7.87 million
May 3 $0.322
-0.63%
$25.59 million $3.95 million
Apr 26 $0.325
-6.47%
$25.84 million $2.88 million
Apr 19 $0.348
-15.79%
$27.62 million $1.68 million
Apr 12 $0.412
-8.24%
$32.71 million $2.49 million
Apr 5 $0.449
-3.10%
$35.66 million $1.84 million
Mar 29 $0.463
+10.09%
$36.8 million $1.53 million
Mar 22 $0.423
-13.29%
$33.63 million $1.83 million
Mar 15 $0.488
+69.85%
$38.78 million $3.53 million
Mar 8 $0.288
+3.47%
$22.86 million $2.01 million
Mar 1 $0.278
+15.68%
$22.11 million $1.35 million
Feb 22 $0.241
-24.56%
$19.11 million $1.79 million
Feb 15 $0.319
+15.60%
$25.32 million $2.19 million
Feb 8 $0.274
+18.97%
$21.77 million $3.24 million
Feb 1 $0.23
-9.68%
$18.3 million $5.41 million
Jan 25 $0.272
+17.89%
$21.59 million $3.39 million
Jan 18 $0.237
-3.07%
$18.83 million $4.05 million
Jan 11 $0.245
+3.33%
$19.42 million $2.55 million
Jan 4 $0.241
-0.99%
$19.16 million $2.48 million
Dec 28 $0.239
-9.82%
$19 million $2.1 million
Dec 21 $0.259
+27.44%
$20.56 million $2.82 million
Dec 14 $0.2
+10.00%
$15.85 million $647,093
Dec 7 $0.181
-5.81%
$14.37 million $1.45 million
Nov 30 $0.19
-9.45%
$15.1 million $1.7 million
Nov 23 $0.21
+7.54%
$-- $1.72 million
Nov 16 $0.195
-8.77%
$-- $1.52 million
Nov 9 $0.214
-1.74%
$17 million $1.19 million
Nov 2 $0.218
-4.71%
$17.3 million $1.23 million
Oct 26 $0.228
+4.45%
$18.13 million $828,317
Oct 19 $0.216
-6.87%
$17.13 million $705,452
Oct 12 $0.231
-3.31%
$18.38 million $1.28 million
Oct 5 $0.24
+4.27%
$19.06 million $1.65 million
Sep 28 $0.232
-7.85%
$18.43 million $1.32 million
Sep 21 $0.252
-6.24%
$19.98 million $935,059
Sep 14 $0.268
+0.21%
$21.33 million $1.35 million
Sep 7 $0.268
+22.83%
$21.28 million $1.83 million
Aug 31 $0.218
-24.00%
$17.33 million $1.23 million
Aug 24 $0.287
-9.52%
$22.78 million $1.21 million
Aug 17 $0.317
+5.37%
$25.19 million $1.27 million
Aug 10 $0.301
-1.58%
$23.9 million $1.31 million
Aug 3 $0.306
+3.66%
$24.27 million $1.17 million
Jul 27 $0.295
-7.25%
$23.41 million $1.2 million