Crypterium Historical Data

CRPT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.318
+3.97%
$ 25.23 million $ 2.47 million
Jul 13 $ 0.306
+0.30%
$ 24.27 million $ 1.28 million
Jul 6 $ 0.304
-4.47%
$ 24.19 million $ 883,666
Jun 29 $ 0.319
-3.95%
$ 25.32 million $ 632,143
Jun 22 $ 0.332
-6.72%
$ 26.34 million $ 1.6 million
Jun 15 $ 0.355
-6.42%
$ 28.23 million $ 1.42 million
Jun 8 $ 0.38
-9.63%
$ 30.18 million $ 2.09 million
Jun 1 $ 0.42
-9.25%
$ 33.39 million $ 2.48 million
May 25 $ 0.463
-2.26%
$ 36.8 million $ 2.52 million
May 18 $ 0.474
-6.56%
$ 37.69 million $ 2.69 million
May 11 $ 0.508
-4.26%
$ 40.34 million $ 4.63 million
May 4 $ 0.53
+118.19%
$ 42.14 million $ 5.43 million
Apr 27 $ 0.243
-0.36%
$ 24.21 million $ 1.34 million
Apr 20 $ 0.244
+0.57%
$ 24.29 million $ 760,556
Apr 13 $ 0.243
-8.37%
$ 24.15 million $ 1.01 million
Apr 6 $ 0.265
+6.36%
$ 26.39 million $ 1 million
Mar 30 $ 0.249
+10.03%
$ 24.82 million $ 992,265
Mar 23 $ 0.227
+16.65%
$ 22.58 million $ 1.06 million
Mar 16 $ 0.194
-1.41%
$ 19.36 million $ 1.1 million
Mar 9 $ 0.197
-36.03%
$ 19.65 million $ 954,345
Mar 2 $ 0.308
+2.00%
$ 30.71 million $ 1.65 million
Feb 24 $ 0.302
-19.97%
$ 30.12 million $ 1.03 million
Feb 17 $ 0.378
+1.08%
$ 37.62 million $ 843,924
Feb 10 $ 0.374
-6.85%
$ 37.25 million $ 1.56 million
Feb 3 $ 0.401
+5.23%
$ 39.98 million $ 1.16 million
Jan 27 $ 0.381
-5.17%
$ 38.01 million $ 967,895
Jan 20 $ 0.402
-10.39%
$ 40.09 million $ 1.12 million
Jan 13 $ 0.449
+11.56%
$ 44.72 million $ 1.66 million
Jan 6 $ 0.402
+11.77%
$ 40.11 million $ 1.15 million
Dec 30 $ 0.36
+6.24%
$ 35.88 million $ 851,476
Dec 23 $ 0.339
-0.97%
$ 33.77 million $ 721,667
Dec 16 $ 0.342
-4.18%
$ 34.09 million $ 1.15 million
Dec 9 $ 0.357
-17.84%
$ 35.58 million $ 982,640
Dec 2 $ 0.434
-3.79%
$ 43.32 million $ 1.72 million
Nov 25 $ 0.451
+8.51%
$ 45.04 million $ 1.56 million
Nov 18 $ 0.416
-12.08%
$ 41.52 million $ 2.4 million
Nov 11 $ 0.473
-6.47%
$ 47.22 million $ 1.85 million
Nov 4 $ 0.507
-8.01%
$ 50.55 million $ 2.57 million
Oct 28 $ 0.551
-10.81%
$ 54.96 million $ 2.3 million
Oct 21 $ 0.618
+7.62%
$ 61.65 million $ 2.5 million
Oct 14 $ 0.578
-10.33%
$ 57.69 million $ 2.74 million
Oct 7 $ 0.645
+24.67%
$ 64.34 million $ 3.53 million
Sep 30 $ 0.518
+10.14%
$ 51.75 million $ 4.73 million
Sep 23 $ 0.471
+5.72%
$ 46.99 million $ 4.15 million
Sep 16 $ 0.445
+49.03%
$ 44.45 million $ 4.62 million
Sep 9 $ 0.299
-0.28%
$ 29.83 million $ 1.87 million
Sep 2 $ 0.3
-2.70%
$ 29.91 million $ 2.25 million
Aug 26 $ 0.309
-13.84%
$ 30.83 million $ 2.65 million
Aug 19 $ 0.358
-13.09%
$ 35.77 million $ 2.36 million
Aug 12 $ 0.412
+19.12%
$ -- $ 3.97 million