Crypterium (CRPT) historical data and Live price

crpt

Crypterium

CRPT
$ 0.061199 + 0.59 % 0.00000087 BTC
MARKET CAP
5.802 M
24H VOLUME
276.737 k
CIRC.SUPPLY
94.797 M
MAX SUPPLY
Rank1,289
1H -0.74 %
24H 0.59 %
7D 1.91 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.060.0640.0590.061375,989.45,826,627.23
3/26/240.0680.0690.0580.06468,230.865,689,339.96
3/25/240.0730.0730.0630.068547,883.546,403,351.24
3/24/240.0790.0820.0680.073946,253.226,899,317.09
3/23/240.0560.0820.0550.079763,153.347,513,075.04
3/22/240.0570.0570.0530.056368,001.075,308,471.57
3/21/240.0590.0620.0570.057367,909.925,386,153.64
3/20/240.0560.0590.0550.059360,200.265,550,136.33
3/19/240.0590.060.0550.056397,315.25,308,900.15
3/18/240.0660.0680.0590.059365,505.95,632,503.8
3/17/240.0580.0660.0580.066397,029.86,220,911.99
3/16/240.0660.0690.0580.058400,730.95,520,892.56
3/15/240.070.0710.0610.066524,388.936,239,167.23
3/14/240.0740.0790.0680.07552,045.486,625,021.27
3/13/240.0680.0790.0660.074665,223.047,058,002.48
3/12/240.0630.0710.0550.068522,638.736,434,888.48
3/11/240.0610.0720.0560.063581,754.415,998,255.77
3/10/240.0570.0740.0570.061809,296.375,767,063.36
3/9/240.0550.0580.0550.057522,897.545,419,229.08
3/8/240.0550.0570.0540.055469,312.735,189,717.68
3/7/240.0530.060.0530.055483,044.935,233,320.1
3/6/240.050.060.050.053563,200.865,011,270.29
3/5/240.0510.060.0480.05564,337.824,760,516.85
3/4/240.0480.0520.0480.051787,776.824,833,495.7
3/3/240.0510.0520.0480.048665,957.674,577,494.07
3/2/240.0430.0510.0430.051934,377.264,816,988.35
3/1/240.0420.0440.0420.043651,435.894,113,328.88
2/29/240.0440.0450.0420.042657,729.614,027,441.83
2/28/240.0450.0470.0440.044606,510.594,203,916.46
2/27/240.0430.0450.0430.045637,619.214,258,360.55
2/26/240.0440.0450.0430.043597,556.784,088,994.74
2/25/240.0420.0450.0410.045684,970.144,223,284.2
2/24/240.0420.0430.0410.042587,859.143,970,914.29
2/23/240.0430.0450.0420.042566,306.163,989,892.85
2/22/240.0410.0440.040.043624,656.754,067,859.09
2/21/240.0420.0430.0410.041527,710.393,908,884.6
2/20/240.0440.0440.0410.042588,158.763,969,632.87
2/19/240.0450.0450.0430.044562,429.194,179,640.22
2/18/240.0440.0460.0440.045449,104.794,285,187.04
2/17/240.0440.0450.0440.044521,192.584,175,841.89
2/16/240.0460.0460.0440.044477,659.924,195,569.47
2/15/240.0470.0470.0450.046655,479.654,348,302.36
2/14/240.0470.0490.0460.046571,740.454,406,529.24
2/13/240.0470.0480.0460.047594,592.734,489,062.73
2/12/240.0460.0490.0460.047734,446.154,469,478.28
2/11/240.050.050.0450.046722,611.654,395,286.68
2/10/240.0490.050.0490.05406,182.374,763,135
2/9/240.0490.0520.0490.049549,077.264,672,295.22
2/8/240.0440.0490.0440.049562,365.754,642,619.76
2/7/240.0430.0440.0410.044636,331.234,194,202.51
2/6/240.0460.0470.0430.043685,950.494,092,348.69
2/5/240.0410.0490.040.046871,151.184,403,523.6
2/4/240.040.0420.040.041687,627.953,848,697.34
2/3/240.040.0410.0380.04664,976.143,760,407.97
2/2/240.040.0410.040.04654,597.073,788,962.15
2/1/240.0410.0410.0390.04703,001.953,774,361.52
1/31/240.0430.0440.0410.041672,199.593,888,735.99
1/30/240.0440.0440.0420.043668,005.924,099,687.83
1/29/240.0430.0460.0420.044646,650.734,201,414.69
1/28/240.0410.0450.0410.043695,562.594,045,032.46
1/27/240.0410.0420.0410.041572,900.823,938,073.61
1/26/240.0420.0420.040.041688,646.253,868,365.99
1/25/240.0430.0430.0410.042639,869.453,961,590.14
1/24/240.0410.0430.0410.043619,274.224,034,121.83
1/23/240.040.0420.0390.041651,641.453,908,873.87
1/22/240.0420.0420.0390.04661,578.423,801,983.24
1/21/240.0410.0430.0410.042533,492.533,995,569.27
1/20/240.0430.0430.0410.041706,165.853,896,895.02
1/19/240.0440.0450.0430.043615,084.994,120,717.58
1/18/240.0450.0480.0440.044722,648.614,182,075.63
1/17/240.0460.0460.0440.045642,971.084,251,966.35
1/16/240.0450.0460.0450.046601,435.464,332,087.09
1/15/240.0470.0470.0450.045597,7604,293,280.62
1/14/240.0460.0470.0460.047563,411.954,460,444.73
1/13/240.0460.0470.0450.046587,602.894,351,786.01
1/12/240.0490.0490.0450.046621,871.284,377,530.71
1/11/240.0480.0510.0470.049622,059.054,645,794.07
1/10/240.0480.0480.0450.048673,191.454,530,231.99
1/9/240.050.050.0470.048748,402.464,562,327.83
1/8/240.0490.0510.0480.05665,446.914,720,341.59
1/7/240.0510.0510.0490.049657,044.34,641,855.99
1/6/240.0530.0530.0490.051691,707.014,849,661.89
1/5/240.050.0540.0480.052797,179.774,984,515.81
1/4/240.0490.050.0480.05708,801.294,708,729.92
1/3/240.0520.0520.0470.049789,226.14,670,494.17
1/2/240.0530.0540.0510.052700,967.44,949,006.82
1/1/240.0530.0530.0510.053642,156.775,067,932.14
12/31/230.0540.0540.0530.053615,993.655,066,482.33
12/30/230.0540.0540.0510.054709,614.915,104,772.44
12/29/230.0540.0560.0510.054923,239.095,092,404.8