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