Crypterium (CRPT) historical data and Live price

crpt

Crypterium

CRPT
$ 0.271405 + 0.525 % 0.00002477 BTC
MARKET CAP
26.994 M
24H VOLUME
228.794 k
CIRC.SUPPLY
99.462 M
MAX SUPPLY
Rank280
1H -0.49 %
24H 0.53 %
7D -2.13 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.2640.2830.2620.278185,962.08927,629,565.168
9/18/200.2550.2680.2520.265172,045.66626,358,981.899
9/17/200.2580.2710.2380.255124,028.99325,313,772.608
9/16/200.2590.2760.2550.258150,792.7125,627,739.368
9/15/200.2630.2670.2550.259177,959.26625,717,150.63
9/14/200.2670.2740.2520.263235,175.97626,120,016.374
9/13/200.2770.2870.2490.267226,288.09426,558,143.053
9/12/200.2710.280.2640.277260,792.08227,575,496.194
9/11/200.2650.3020.2650.271196,240.71826,999,149.539
9/10/200.2920.3070.2560.265401,145.59526,363,149.021
9/9/200.2320.3170.2270.291501,543.44228,918,692.941
9/8/200.2430.2450.2230.231115,817.89122,999,821.96
9/7/200.2180.2450.2130.243122,484.78824,168,318.239
9/6/200.2290.2360.2150.21873,316.89221,672,558.167
9/5/200.240.2530.2190.229164,455.04922,764,063.417
9/4/200.2350.2420.2280.24138,481.57223,841,048.135
9/3/200.2610.2660.2270.235198,790.9523,326,757.557
9/2/200.2650.2680.2390.261278,726.97625,965,437.521
9/1/200.280.2950.2630.263211,636.11726,173,645.375
8/31/200.2870.2910.280.28147,849.02727,872,189.461
8/30/200.2840.2910.2660.287144,080.22728,502,709.957
8/29/200.2880.290.2730.284177,207.39928,272,611.974
8/28/200.280.2880.280.284229,328.77128,256,638.165
8/27/200.3080.3120.2730.281198,682.80227,906,728.047
8/26/200.3030.3250.2990.308151,266.86630,640,178.904
8/25/200.3340.3340.2990.303132,209.06530,148,653.63
8/24/200.3170.3350.3110.334117,666.6333,191,071.717
8/23/200.320.3320.3140.317118,704.19431,493,835.602
8/22/200.3120.3230.3050.319140,983.42331,756,496.144
8/21/200.3170.3280.3050.311188,692.43730,976,365.838
8/20/200.3080.3220.3030.317172,685.51531,578,551.379
8/19/200.2990.3170.2940.308142,589.630,598,705.468
8/18/200.3250.3290.2990.299182,515.91329,763,057.414
8/17/200.3020.3390.2990.325270,782.05232,287,714.015
8/16/200.3030.3090.2960.302142,791.82930,003,769.124
8/15/200.3120.3190.2930.303243,683.85330,143,265.115
8/14/200.3120.330.3080.313126,341.38231,111,239.889
8/13/200.3150.3210.3010.312172,015.66931,021,196.638
8/12/200.3040.3210.30.314179,325.1631,239,079.381
8/11/200.320.3250.2980.304233,183.00130,226,094.243
8/10/200.3090.3250.3080.32112,645.93831,819,243.299
8/9/200.3190.3210.2990.308174,003.66330,634,707.191
8/8/200.3040.3280.3030.319176,812.1931,766,330.932
8/7/200.3090.3150.2950.304106,616.5930,226,126.605
8/6/200.3050.3420.2940.309149,040.10830,750,113.763
8/5/200.3020.4140.2920.305165,465.73830,379,566.402
8/4/200.3020.3120.2870.302151,556.49630,010,424.103
8/3/200.2930.3080.2930.302206,890.53430,029,430.937
8/2/200.3210.3330.2760.293233,776.29429,174,754.84
8/1/200.3040.3370.2970.322190,091.68931,991,598.325
7/31/200.3220.3270.2950.30479,398.70930,270,172.861
7/30/200.310.3420.3020.32268,221.21232,053,837.398
7/29/200.3160.3310.3090.30951,415.09130,777,704.874
7/28/200.3460.3530.3150.316155,738.82531,452,739.34
7/27/200.3180.360.3060.346380,620.72534,450,208.385
7/26/200.3290.3470.2940.318271,055.61331,634,294.461
7/25/200.3440.3450.3130.329487,857.28932,755,832.705
7/24/200.3420.3720.320.344306,179.17234,250,237.512
7/23/200.3080.3550.3050.342391,498.58534,066,646.995
7/22/200.3690.3970.3040.308356,716.19630,669,732.658
7/21/200.3250.4020.320.369331,785.23136,678,347.466
7/20/200.3040.3450.2920.325386,528.68432,369,335.966
7/19/200.2930.3480.2760.304236,749.79230,291,758.355
7/18/200.3010.3030.2790.293210,628.65929,143,903.227
7/17/200.2930.3140.2620.3181,184.89329,861,796.014
7/16/200.2940.3170.2850.295302,109.77329,309,053.261
7/15/200.2980.3140.2910.294138,178.84129,218,156.664
7/14/200.2990.3130.2950.298130,137.28229,671,681.84
7/13/200.3060.320.2960.303115,886.66130,099,686.433
7/12/200.3260.330.3010.306105,733.94430,456,626.454
7/11/200.3220.3290.2980.326196,189.70332,459,203.359
7/10/200.3120.3260.3020.32295,344.34832,075,957.852
7/9/200.3140.3160.3060.31294,447.1431,049,877.96
7/8/200.3140.320.3060.314146,831.03731,224,829.283
7/7/200.3120.3220.3080.313144,577.22131,185,172.608
7/6/200.3180.330.3070.312121,480.21831,104,350.887
7/5/200.3330.3360.3110.31830,674.10931,700,037.591
7/4/200.3150.3430.3060.334111,040.11133,214,146.414
7/3/200.3160.3280.3060.31594,550.22231,324,800.75
7/2/200.3370.340.310.31794,174.8831,563,696.691
7/1/200.3280.3470.3240.33778,947.40333,496,891.91
6/30/200.3360.3410.3260.328117,967.82432,614,871.671
6/29/200.3310.3390.3220.336119,423.633,419,377.797
6/28/200.3130.3340.3010.331151,954.12332,945,814.246
6/27/200.3190.3430.3010.313264,590.94131,142,152.447
6/26/200.3210.3250.30.319154,932.05331,786,886.101
6/25/200.3250.3280.3090.32159,777.40231,885,730.304
6/24/200.3340.3380.3160.324259,006.08832,295,997.382
6/23/200.3660.3680.3260.334254,506.89333,266,666.158
6/22/200.3580.3770.340.366376,412.93936,434,719.083