Crypterium Historical Data

CRPT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 5 $ 0.346
+35.10%
$ -- $ 4.54 million
Jul 29 $ 0.256
-22.84%
$ 25.58 million $ 1.89 million
Jul 22 $ 0.332
-18.33%
$ 33.15 million $ 2.13 million
Jul 15 $ 0.407
+3.96%
$ 40.6 million $ 4.4 million
Jul 8 $ 0.391
+6.99%
$ 39.05 million $ 4.18 million
Jul 1 $ 0.365
+64.01%
$ 36.54 million $ 3.82 million
Jun 24 $ 0.223
-7.22%
$ 22.28 million $ 3.59 million
Jun 17 $ 0.24
+29.87%
$ 24.01 million $ 3.87 million
Jun 10 $ 0.185
+28.94%
$ 18.49 million $ 4.62 million
Jun 3 $ 0.143
-11.94%
$ 14.34 million $ 547,199
May 27 $ 0.163
-4.29%
$ 16.28 million $ 476,327
May 20 $ 0.17
+13.43%
$ 17.01 million $ 685,158
May 13 $ 0.15
+9.51%
$ 15 million $ 937,612
May 6 $ 0.137
-9.01%
$ 13.7 million $ 980,416
Apr 29 $ 0.151
+6.59%
$ 15.05 million $ 713,396
Apr 22 $ 0.141
-2.69%
$ 14.09 million $ 444,107
Apr 15 $ 0.145
-11.64%
$ 14.48 million $ 696,329
Apr 8 $ 0.164
-8.42%
$ 16.38 million $ 575,248
Apr 1 $ 0.179
+17.46%
$ 17.89 million $ 758,185
Mar 25 $ 0.152
-0.22%
$ 15.23 million $ 528,423
Mar 18 $ 0.153
-11.65%
$ 15.26 million $ 590,702
Mar 11 $ 0.172
-0.03%
$ 17.24 million $ 1.35 million
Mar 4 $ 0.173
+13.48%
$ 17.27 million $ 1.1 million
Feb 25 $ 0.152
-6.97%
$ 15.22 million $ 1.35 million
Feb 18 $ 0.164
-25.45%
$ 16.36 million $ 1.38 million
Feb 11 $ 0.219
+63.48%
$ 21.89 million $ 1.93 million
Feb 4 $ 0.134
+2.71%
$ 13.4 million $ 1.55 million
Jan 28 $ 0.13
+16.90%
$ 13.04 million $ 2.42 million
Jan 21 $ 0.112
+9.79%
$ 11.16 million $ 2.26 million
Jan 14 $ 0.102
+11.04%
$ 10.16 million $ 1.26 million
Jan 7 $ 0.0915
-12.13%
$ 9.15 million $ 1.23 million
Dec 31 $ 0.104
+7.89%
$ 10.42 million $ 1.42 million
Dec 24 $ 0.0965
-10.26%
$ 9.65 million $ 1.22 million
Dec 17 $ 0.107
+23.77%
$ 10.75 million $ 1.56 million
Dec 10 $ 0.0868
-5.38%
$ 8.68 million $ 2.11 million
Dec 3 $ 0.0919
-39.72%
$ 9.19 million $ 2.75 million
Nov 26 $ 0.152
-1.76%
$ 15.19 million $ 157,185
Nov 19 $ 0.178
-31.29%
$ 17.82 million $ 33,138
Nov 12 $ 0.245
-8.67%
$ 24.51 million $ 42,015
Nov 5 $ 0.268
-9.78%
$ -- $ 45,118
Oct 29 $ 0.307
-7.74%
$ -- $ 44,615
Oct 22 $ 0.326
-3.13%
$ -- $ 45,386
Oct 15 $ 0.343
+12.64%
$ -- $ 45,526
Oct 8 $ 0.3
-4.77%
$ -- $ 45,209
Oct 1 $ 0.311
-21.46%
$ -- $ 46,009
Sep 24 $ 0.394
+6.51%
$ -- $ 46,045
Sep 17 $ 0.374
+10.45%
$ -- $ 45,403
Sep 10 $ 0.336
+20.15%
$ -- $ 44,787
Sep 3 $ 0.337
-16.16%
$ -- $ 48,379
Aug 27 $ 0.397
-2.79%
$ -- $ 48,526