Crypterium (CRPT) historical data and Live price

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

CRPT

USD

Rank280

1H -0.49 %

24H 0.53 %

7D -2.13 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/19/20	0.264	0.283	0.262	0.278	185,962.089	27,629,565.168
9/18/20	0.255	0.268	0.252	0.265	172,045.666	26,358,981.899
9/17/20	0.258	0.271	0.238	0.255	124,028.993	25,313,772.608
9/16/20	0.259	0.276	0.255	0.258	150,792.71	25,627,739.368
9/15/20	0.263	0.267	0.255	0.259	177,959.266	25,717,150.63
9/14/20	0.267	0.274	0.252	0.263	235,175.976	26,120,016.374
9/13/20	0.277	0.287	0.249	0.267	226,288.094	26,558,143.053
9/12/20	0.271	0.28	0.264	0.277	260,792.082	27,575,496.194
9/11/20	0.265	0.302	0.265	0.271	196,240.718	26,999,149.539
9/10/20	0.292	0.307	0.256	0.265	401,145.595	26,363,149.021
9/9/20	0.232	0.317	0.227	0.291	501,543.442	28,918,692.941
9/8/20	0.243	0.245	0.223	0.231	115,817.891	22,999,821.96
9/7/20	0.218	0.245	0.213	0.243	122,484.788	24,168,318.239
9/6/20	0.229	0.236	0.215	0.218	73,316.892	21,672,558.167
9/5/20	0.24	0.253	0.219	0.229	164,455.049	22,764,063.417
9/4/20	0.235	0.242	0.228	0.24	138,481.572	23,841,048.135
9/3/20	0.261	0.266	0.227	0.235	198,790.95	23,326,757.557
9/2/20	0.265	0.268	0.239	0.261	278,726.976	25,965,437.521
9/1/20	0.28	0.295	0.263	0.263	211,636.117	26,173,645.375
8/31/20	0.287	0.291	0.28	0.28	147,849.027	27,872,189.461
8/30/20	0.284	0.291	0.266	0.287	144,080.227	28,502,709.957
8/29/20	0.288	0.29	0.273	0.284	177,207.399	28,272,611.974
8/28/20	0.28	0.288	0.28	0.284	229,328.771	28,256,638.165
8/27/20	0.308	0.312	0.273	0.281	198,682.802	27,906,728.047
8/26/20	0.303	0.325	0.299	0.308	151,266.866	30,640,178.904
8/25/20	0.334	0.334	0.299	0.303	132,209.065	30,148,653.63
8/24/20	0.317	0.335	0.311	0.334	117,666.63	33,191,071.717
8/23/20	0.32	0.332	0.314	0.317	118,704.194	31,493,835.602
8/22/20	0.312	0.323	0.305	0.319	140,983.423	31,756,496.144
8/21/20	0.317	0.328	0.305	0.311	188,692.437	30,976,365.838
8/20/20	0.308	0.322	0.303	0.317	172,685.515	31,578,551.379
8/19/20	0.299	0.317	0.294	0.308	142,589.6	30,598,705.468
8/18/20	0.325	0.329	0.299	0.299	182,515.913	29,763,057.414
8/17/20	0.302	0.339	0.299	0.325	270,782.052	32,287,714.015
8/16/20	0.303	0.309	0.296	0.302	142,791.829	30,003,769.124
8/15/20	0.312	0.319	0.293	0.303	243,683.853	30,143,265.115
8/14/20	0.312	0.33	0.308	0.313	126,341.382	31,111,239.889
8/13/20	0.315	0.321	0.301	0.312	172,015.669	31,021,196.638
8/12/20	0.304	0.321	0.3	0.314	179,325.16	31,239,079.381
8/11/20	0.32	0.325	0.298	0.304	233,183.001	30,226,094.243
8/10/20	0.309	0.325	0.308	0.32	112,645.938	31,819,243.299
8/9/20	0.319	0.321	0.299	0.308	174,003.663	30,634,707.191
8/8/20	0.304	0.328	0.303	0.319	176,812.19	31,766,330.932
8/7/20	0.309	0.315	0.295	0.304	106,616.59	30,226,126.605
8/6/20	0.305	0.342	0.294	0.309	149,040.108	30,750,113.763
8/5/20	0.302	0.414	0.292	0.305	165,465.738	30,379,566.402
8/4/20	0.302	0.312	0.287	0.302	151,556.496	30,010,424.103
8/3/20	0.293	0.308	0.293	0.302	206,890.534	30,029,430.937
8/2/20	0.321	0.333	0.276	0.293	233,776.294	29,174,754.84
8/1/20	0.304	0.337	0.297	0.322	190,091.689	31,991,598.325
7/31/20	0.322	0.327	0.295	0.304	79,398.709	30,270,172.861
7/30/20	0.31	0.342	0.302	0.322	68,221.212	32,053,837.398
7/29/20	0.316	0.331	0.309	0.309	51,415.091	30,777,704.874
7/28/20	0.346	0.353	0.315	0.316	155,738.825	31,452,739.34
7/27/20	0.318	0.36	0.306	0.346	380,620.725	34,450,208.385
7/26/20	0.329	0.347	0.294	0.318	271,055.613	31,634,294.461
7/25/20	0.344	0.345	0.313	0.329	487,857.289	32,755,832.705
7/24/20	0.342	0.372	0.32	0.344	306,179.172	34,250,237.512
7/23/20	0.308	0.355	0.305	0.342	391,498.585	34,066,646.995
7/22/20	0.369	0.397	0.304	0.308	356,716.196	30,669,732.658
7/21/20	0.325	0.402	0.32	0.369	331,785.231	36,678,347.466
7/20/20	0.304	0.345	0.292	0.325	386,528.684	32,369,335.966
7/19/20	0.293	0.348	0.276	0.304	236,749.792	30,291,758.355
7/18/20	0.301	0.303	0.279	0.293	210,628.659	29,143,903.227
7/17/20	0.293	0.314	0.262	0.3	181,184.893	29,861,796.014
7/16/20	0.294	0.317	0.285	0.295	302,109.773	29,309,053.261
7/15/20	0.298	0.314	0.291	0.294	138,178.841	29,218,156.664
7/14/20	0.299	0.313	0.295	0.298	130,137.282	29,671,681.84
7/13/20	0.306	0.32	0.296	0.303	115,886.661	30,099,686.433
7/12/20	0.326	0.33	0.301	0.306	105,733.944	30,456,626.454
7/11/20	0.322	0.329	0.298	0.326	196,189.703	32,459,203.359
7/10/20	0.312	0.326	0.302	0.322	95,344.348	32,075,957.852
7/9/20	0.314	0.316	0.306	0.312	94,447.14	31,049,877.96
7/8/20	0.314	0.32	0.306	0.314	146,831.037	31,224,829.283
7/7/20	0.312	0.322	0.308	0.313	144,577.221	31,185,172.608
7/6/20	0.318	0.33	0.307	0.312	121,480.218	31,104,350.887
7/5/20	0.333	0.336	0.311	0.318	30,674.109	31,700,037.591
7/4/20	0.315	0.343	0.306	0.334	111,040.111	33,214,146.414
7/3/20	0.316	0.328	0.306	0.315	94,550.222	31,324,800.75
7/2/20	0.337	0.34	0.31	0.317	94,174.88	31,563,696.691
7/1/20	0.328	0.347	0.324	0.337	78,947.403	33,496,891.91
6/30/20	0.336	0.341	0.326	0.328	117,967.824	32,614,871.671
6/29/20	0.331	0.339	0.322	0.336	119,423.6	33,419,377.797
6/28/20	0.313	0.334	0.301	0.331	151,954.123	32,945,814.246
6/27/20	0.319	0.343	0.301	0.313	264,590.941	31,142,152.447
6/26/20	0.321	0.325	0.3	0.319	154,932.053	31,786,886.101
6/25/20	0.325	0.328	0.309	0.32	159,777.402	31,885,730.304
6/24/20	0.334	0.338	0.316	0.324	259,006.088	32,295,997.382
6/23/20	0.366	0.368	0.326	0.334	254,506.893	33,266,666.158
6/22/20	0.358	0.377	0.34	0.366	376,412.939	36,434,719.083

Similar Coins