Crypterium (CRPT) historical data and Live price

Crypterium

CRPT

$ 0.312557 + 3.485 %

0.00002688 BTC

MARKET CAP
31.087 M

24H VOLUME
179.204 k

CIRC.SUPPLY
99.462 M

MAX SUPPLY

CRPT

USD

Rank191

1H -0.51 %

24H 3.49 %

7D 3.34 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
6/21/20	0.36	0.368	0.338	0.357	63,536.308	35,586,129.119
6/20/20	0.387	0.411	0.336	0.36	177,658.122	35,873,824.179
6/19/20	0.366	0.393	0.343	0.387	274,872.041	38,569,704.663
6/18/20	0.356	0.382	0.349	0.366	390,749.973	36,402,817.29
6/17/20	0.364	0.392	0.351	0.356	190,500.384	35,454,587.825
6/16/20	0.344	0.403	0.336	0.364	239,767.445	36,219,476.701
6/15/20	0.382	0.404	0.342	0.346	152,885.625	34,436,060.989
6/14/20	0.429	0.43	0.359	0.382	201,554.63	38,018,635.032
6/13/20	0.375	0.436	0.361	0.429	332,482.738	42,732,699.506
6/12/20	0.374	0.42	0.371	0.375	194,663.137	37,298,152.179
6/11/20	0.403	0.427	0.359	0.374	318,077.436	37,264,711.497
6/10/20	0.374	0.403	0.354	0.403	552,119.084	40,084,359.192
6/9/20	0.398	0.4	0.371	0.373	228,666.773	37,111,903.311
6/8/20	0.414	0.415	0.364	0.398	280,170.731	39,586,970.697
6/7/20	0.428	0.442	0.389	0.414	361,290.302	41,207,124.773
6/6/20	0.441	0.447	0.397	0.428	345,120.488	42,623,531.138
6/5/20	0.471	0.476	0.401	0.441	420,040.084	43,935,206.815
6/4/20	0.456	0.493	0.434	0.471	350,903.329	46,850,723.499
6/3/20	0.469	0.491	0.444	0.455	317,078.72	45,337,993.995
6/2/20	0.5	0.513	0.427	0.47	365,839.496	46,750,338.933
6/1/20	0.457	0.514	0.452	0.499	421,692.198	49,711,162.673
5/31/20	0.497	0.499	0.437	0.452	304,875.578	44,996,510.542
5/30/20	0.466	0.502	0.449	0.497	363,204.593	49,431,564.392
5/29/20	0.483	0.49	0.439	0.467	329,746.927	46,507,598.217
5/28/20	0.455	0.549	0.432	0.483	425,996.317	48,077,771.526
5/27/20	0.448	0.481	0.429	0.455	483,491.862	45,322,068.885
5/26/20	0.439	0.483	0.433	0.448	379,071.404	44,574,918.188
5/25/20	0.467	0.48	0.415	0.439	349,910.036	43,726,505.673
5/24/20	0.508	0.521	0.43	0.467	398,426.555	46,546,566.402
5/23/20	0.464	0.512	0.427	0.508	414,864.232	50,608,036.286
5/22/20	0.447	0.478	0.441	0.464	292,406.843	46,187,727.013
5/21/20	0.509	0.53	0.408	0.447	613,308.45	44,503,258.452
5/20/20	0.529	0.585	0.479	0.509	349,622.261	50,714,583.636
5/19/20	0.494	0.577	0.453	0.528	475,076.044	52,617,755.43
5/18/20	0.545	0.551	0.476	0.494	440,041.182	49,235,544.371
5/17/20	0.531	0.716	0.44	0.545	526,134.15	54,271,238.066
5/16/20	0.51	0.542	0.472	0.53	359,935.969	52,791,122.094
5/15/20	0.491	0.53	0.457	0.51	533,696.183	50,784,267.19

Similar Coins