Crypterium (CRPT) historical data and Live price

crpt

Crypterium

CRPT
$ 0.233426 -8.053 % 0.00000492 BTC
MARKET CAP
19.708 M
24H VOLUME
199.803 k
CIRC.SUPPLY
84.43 M
MAX SUPPLY
Rank625
1H 1.67 %
24H -8.05 %
7D -23.58 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/26/210.2590.2590.2220.227200,694.9219,205,754.93
2/25/210.2850.2980.2590.259112,293.7821,889,913.06
2/24/210.2790.3140.2710.285232,320.8224,065,527.09
2/23/210.3070.3290.2540.279290,354.3723,588,490.98
2/22/210.3160.3370.2640.306422,407.8125,843,430.98
2/21/210.2920.3230.2820.316290,066.126,659,201.96
2/20/210.3070.3240.2760.292277,925.0824,657,899.8
2/19/210.2890.3230.2690.308387,380.6526,006,885.78
2/18/210.3040.3110.2590.289317,447.824,378,893.01
2/17/210.3190.3320.2840.304290,555.7525,627,821.76
2/16/210.2860.3220.2650.319202,704.126,906,331.92
2/15/210.2740.290.240.27175,536.3922,850,358.48
2/14/210.2590.2860.2530.275189,345.6123,183,597.64
2/13/210.2570.280.2390.259293,077.9221,862,912.35
2/12/210.2520.2980.2430.258248,811.6121,741,339.29
2/11/210.2310.2770.2120.25257,511.2421,269,827.62
2/10/210.2380.240.1870.228360,123.4319,271,659.99
2/9/210.2430.2560.2270.238801,260.9520,126,235.95
2/8/210.230.2510.2270.24380,984.4120,503,894.22
2/7/210.2280.2350.1990.23565,834.9919,443,341.04
2/6/210.2450.250.2250.2261,103,792.8319,084,577.35
2/5/210.2430.2630.2330.246778,405.520,744,530.93
2/4/210.2630.2760.2430.243281,800.5520,541,825.86
2/3/210.2640.2790.2490.263641,481.2722,210,119.11
2/2/210.2430.2660.2320.2621,128,127.3122,120,960.6
2/1/210.2520.260.2230.243792,157.4220,519,729.34
1/31/210.2780.2820.2470.251711,689.9621,180,100.03
1/30/210.2780.2860.2640.273618,98023,047,128.64
1/29/210.2840.2930.2570.27941,837.0622,801,797.63
1/28/210.2560.2630.240.257667,460.73721,716,620.303
1/27/210.240.2590.2270.256683,277.74221,616,181.838
1/26/210.230.2490.2240.24503,809.23120,247,503.459
1/25/210.230.2460.2080.23473,728.06519,392,652.487
1/24/210.2190.2390.2180.234606,089.64219,768,931.223
1/23/210.2390.260.2190.219463,093.68618,513,782.31
1/22/210.2080.2540.1840.239897,453.29320,170,285.27
1/21/210.2310.2380.1940.208341,326.3417,560,083.339
1/20/210.2170.2330.2060.231540,122.44419,509,377.31
1/19/210.220.2380.2160.219444,650.98518,493,606.592
1/18/210.2410.2490.2080.22569,431.40418,543,881.763
1/17/210.2340.2510.220.241160,298.5420,332,115.012
1/16/210.2390.250.230.234177,519.68719,747,262.972
1/15/210.2540.2570.2310.239410,688.36420,151,216.635
1/14/210.2730.2910.2460.25468,752.06621,120,692.152
1/13/210.2370.2840.2250.274689,040.54323,123,272.978
1/12/210.2360.2620.2280.237257,137.6219,970,947.463
1/11/210.2340.2390.1880.237216,719.96320,048,081.415
1/10/210.2430.2690.2350.237150,886.66120,023,144.831
1/9/210.2690.2730.2250.243276,474.52820,549,801.992
1/8/210.2510.2750.2380.269337,032.10122,691,266.942
1/7/210.2640.2720.2270.251247,575.39921,219,872.7
1/6/210.2570.2780.2320.264373,320.20122,281,016.356
1/5/210.2360.2850.2230.257262,105.50221,720,501.843
1/4/210.2410.2650.2220.236412,032.80619,915,732.74
1/3/210.2770.2940.190.246643,613.37120,755,372.898
1/2/210.2760.3090.2590.277274,438.73723,386,872.352
1/1/210.2940.3020.2660.279154,758.48423,526,830.993
12/31/200.260.3230.2340.296360,435.83325,023,659.529
12/30/200.2480.2710.2420.26142,496.44721,956,652.583
12/29/200.2560.2570.2280.249108,155.38820,997,308.336
12/28/200.2580.2670.250.256221,741.4321,598,327.997
12/27/200.2620.2720.2450.259310,810.97521,837,297.512
12/26/200.2740.2830.260.265169,432.1222,333,835.487
12/25/200.2870.2970.2590.273189,170.11223,074,731.472
12/24/200.2950.3270.2210.288308,888.43724,349,504.647
12/23/200.2670.3780.2590.28225,421.923,787,075.226
12/22/200.2410.2880.2340.268530,345.38522,662,815.859
12/21/200.2020.2470.1950.241125,686.69620,359,651.489
12/20/200.1990.2090.180.202174,041.62917,041,872.142
12/19/200.2230.2620.1990.199356,171.69216,797,430.695
12/18/200.1610.2240.160.223592,398.80218,824,995.517
12/17/200.1620.1720.1570.161259,198.52613,561,419.503
12/16/200.1680.1810.1620.164176,868.77413,825,003.648
12/15/200.1840.1890.1640.168193,295.42414,155,084.665
12/14/200.1820.1980.180.184161,609.43115,556,736.274
12/13/200.1870.1920.1780.182187,216.25515,329,352.926
12/12/200.170.1910.1680.187196,655.26715,752,645.152
12/11/200.1780.1780.1650.17251,359.53214,367,079.909
12/10/200.1870.190.1730.178194,671.88115,061,003.152
12/9/200.1850.1880.1720.187241,846.53615,772,630.802
12/8/200.1930.2030.1810.185189,346.63115,655,669.065
12/7/200.1920.1970.1760.193182,752.38616,286,205.606
12/6/200.1870.1960.1550.192414,522.05416,192,638.703
12/5/200.1920.1950.1820.186243,649.07115,717,024.29
12/4/200.2010.2050.1880.192211,683.35716,237,113.358
12/3/200.1990.2140.1940.201189,646.49616,951,331.42
12/2/200.1930.2020.1820.2169,034.09816,921,906.047
12/1/200.2010.2030.1760.192194,135.32916,252,751.468
11/30/200.210.2170.1840.201165,023.1716,943,757.755
11/29/200.2270.2290.1850.21223,914.09617,723,140.95