Crypterium Historical Data

CRPT Page 50
Download
Date Close Price change Market cap Trading volume
May 24, 2018 $ 0.82
+0.00%
$ 69.91 million $ 7,829
May 23, 2018 $ 0.838
+0.00%
$ 63.02 million $ 8,271
May 22, 2018 $ 0.905
+0.00%
$ 65.65 million $ 8,468
May 21, 2018 $ 0.944
+0.00%
$ 67.24 million $ 8,365
May 20, 2018 $ 0.965
+0.00%
$ 70.43 million $ 8,269
May 19, 2018 $ 0.917
+0.00%
$ 74.73 million $ 8,118
May 18, 2018 $ 0.982
+0.00%
$ 73.18 million $ 8,315
May 17, 2018 $ 0.95
+0.00%
$ 73.17 million $ 8,315
May 16, 2018 $ 0.974
+0.00%
$ 75 million $ 8,677
May 15, 2018 $ 0.85
+0.00%
$ 79.57 million $ 8,625
May 14, 2018 $ 0.822
+0.00%
$ 71.55 million $ 8,580
May 13, 2018 $ 0.769
+0.00%
$ -- $ 8,453
May 12, 2018 $ 0.664
+0.00%
$ 66.79 million $ 8,742
May 11, 2018 $ 0.691
+0.00%
$ -- $ 9,292
May 10, 2018 $ 0.689
+0.00%
$ -- $ 9,216
May 9, 2018 $ 0.734
+0.00%
$ -- $ 9,296
May 8, 2018 $ 0.758
+0.00%
$ -- $ 9,385
May 7, 2018 $ 0.753
+0.00%
$ -- $ 9,671
May 6, 2018 $ 0.787
+0.00%
$ -- $ 9,840
May 5, 2018 $ 0.797
+0.00%
$ -- $ 9,674
May 4, 2018 $ 0.776
+0.00%
$ -- $ 9,376
May 3, 2018 $ 0.756
+0.00%
$ -- $ 9,139
May 2, 2018 $ 0.756
+0.00%
$ -- $ 9,030
May 1, 2018 $ 0.771
+0.00%
$ -- $ 9,317
Apr 30, 2018 $ 0.74
+0.00%
$ -- $ 9,368
Apr 29, 2018 $ 0.789
+0.00%
$ -- $ 9,241
Apr 28, 2018 $ 0.832
+0.00%
$ -- $ 9,233
Apr 27, 2018 $ 0.851
+0.00%
$ -- $ 8,901
Apr 26, 2018 $ 0.941
+0.00%
$ -- $ 9,254
Apr 25, 2018 $ 0.968
+0.00%
$ 67.63 million $ 9,283
Apr 24, 2018 $ 0.936
+0.00%
$ 79.4 million $ 8,889
Apr 23, 2018 $ 0.941
+0.00%
$ 74.94 million $ 8,889
Apr 22, 2018 $ 0.91
+0.00%
$ 74.19 million $ 8,810
Apr 21, 2018 $ 0.876
+0.00%
$ 74.75 million $ 8,424
Apr 20, 2018 $ 0.834
+0.00%
$ 71.36 million $ 8,217
Apr 19, 2018 $ 0.738
+0.00%
$ 67.51 million $ 8,047
Apr 18, 2018 $ 0.666
+0.00%
$ 64.07 million $ 8,053
Apr 17, 2018 $ 0.6
+0.00%
$ 54.54 million $ 8,093
Apr 16, 2018 $ 0.579
+0.00%
$ 51.28 million $ 8,181
Apr 15, 2018 $ 0.539
+0.00%
$ -- $ 7,992
Apr 14, 2018 $ 0.53
+0.00%
$ 48.02 million $ 7,971
Apr 13, 2018 $ 0.477
+0.00%
$ -- $ 7,301
Apr 12, 2018 $ 0.445
+0.00%
$ -- $ 6,878
Apr 11, 2018 $ 0.442
+0.00%
$ -- $ 6,787
Apr 10, 2018 $ 0.448
+0.00%
$ -- $ 6,929
Apr 9, 2018 $ 0.443
+0.00%
$ -- $ 7,000
Apr 8, 2018 $ 0.449
+0.00%
$ 35.26 million $ 6,890
Apr 7, 2018 $ 0.437
+0.00%
$ 34.26 million $ 6,685
Apr 6, 2018 $ 0.445
+0.00%
$ 34.24 million $ 6,790
Apr 5, 2018 $ 0.467
+0.00%
$ 35.34 million $ 7,155