Crypterium (CRPT) historical data and Live price

crpt

Crypterium

CRPT
$ 0.211272 -0.372 % 0.00001113 BTC
MARKET CAP
17.838 M
24H VOLUME
242.695 k
CIRC.SUPPLY
84.43 M
MAX SUPPLY
Rank403
1H 1.04 %
24H -0.37 %
7D 5.88 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/24/200.2080.2190.2050.214214,424.84518,093,717.385
11/23/200.1950.2150.1780.206238,183.05217,434,382.923
11/22/200.2090.2170.1650.195262,207.21316,456,162.602
11/21/200.1960.2260.1910.209239,766.25217,686,252.384
11/20/200.1880.20.1850.196160,481.20316,507,553.28
11/19/200.2010.2140.1870.188120,044.45715,907,044.595
11/18/200.2010.2080.1830.201153,415.62316,944,831.667
11/17/200.2050.2060.1910.201199,690.08116,950,780.972
11/16/200.2130.2140.2030.207213,111.33317,510,926.892
11/15/200.2280.2310.2020.213206,215.10818,014,445.827
11/14/200.2310.2310.2160.22862,654.07919,249,126.272
11/13/200.220.2330.1990.231200,202.86219,505,396.838
11/12/200.2160.2220.190.22147,505.318,552,691.81
11/11/200.2080.230.2080.216192,182.82518,249,523.465
11/10/200.2170.220.1980.208181,011.18117,533,204.371
11/9/200.2180.2310.2040.217189,173.27718,334,272.585
11/8/200.2090.2270.2020.218217,716.06318,375,813.708
11/7/200.2370.2520.2090.209147,456.12117,659,579.273
11/6/200.2380.2580.2310.237143,020.59219,981,371.996
11/5/200.2350.2410.230.238182,239.97121,138,899.969
11/4/200.220.2350.2140.235157,850.72620,928,243.105
11/3/200.220.2270.2120.22186,238.09319,527,977.788
10/30/200.2180.2370.2150.22165,996.83119,588,986.558
10/29/200.2120.2470.2060.21893,091.46919,429,953.72
10/28/200.2130.2240.2030.21242,118.39521,080,663.769
10/27/200.2130.2260.2060.21355,741.51521,207,949.388
10/26/200.2140.2190.2020.21337,399.47621,166,968.265
10/25/200.2260.2280.2110.21442,236.5321,233,478.147
10/24/200.2460.2490.2180.22638,616.44822,478,259.598
10/23/200.2650.2650.2360.24626,229.04224,410,473.873
10/22/200.2630.2760.2630.265172,575.06926,366,294.824
10/21/200.2310.2730.2290.263210,663.66826,198,694.774
10/20/200.2630.2630.230.23168,098.23622,999,623.647
10/19/200.2540.2630.2310.263189,861.1726,102,279.389
10/18/200.2340.2630.2290.254118,667.86725,215,170.854
10/17/200.2490.2490.2280.234222,734.7223,290,363.876
10/16/200.250.250.2280.249145,501.90224,716,278.695
10/15/200.2510.2590.2410.25203,842.04724,819,840.148
10/14/200.2530.2530.250.251221,062.76324,945,294.8
10/13/200.250.2560.2330.253157,619.25625,129,454.844
10/12/200.2560.2560.250.25260,486.08624,864,845.432
10/11/200.2580.2590.2560.256190,060.8725,437,304.885
10/10/200.2610.2620.2580.258238,181.91425,695,875.496
10/9/200.2310.2520.230.244264,160.82824,282,813.964
10/8/200.2280.2360.2190.231141,579.54422,921,828.55
10/7/200.2120.2380.210.228298,705.89122,641,985.169
10/6/200.2160.2190.210.212304,434.51421,073,855.208
10/5/200.2320.2340.2150.216224,503.7721,522,663.253
10/4/200.2320.2360.2240.232256,597.60123,035,787.803
10/3/200.2350.2370.230.232209,905.25423,045,974.692
10/2/200.2290.2420.2220.235120,990.70423,360,078.832
10/1/200.2380.2420.2250.22996,881.62822,801,825.547
9/29/200.2420.250.2350.238258,519.25323,677,297.61
9/28/200.2520.2620.2410.242211,265.07324,073,247.43
9/27/200.250.2590.2390.252148,144.25925,034,832.082
9/26/200.2540.2630.2440.25147,766.55324,868,422.813
9/25/200.250.260.2430.25598,164.93225,324,531.377
9/24/200.2390.2550.2360.25172,017.38424,884,293.478
9/23/200.2410.2750.2310.23893,046.27123,632,126.514
9/22/200.230.260.2280.24166,328.31823,973,446.792
9/21/200.2690.3020.2160.23188,867.05422,877,388.023
9/20/200.2790.2820.2510.269282,213.50526,724,156.971
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