Crypterium (CRPT) historical data and Live price

crpt

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
Rank191
1H -0.51 %
24H 3.49 %
7D 3.34 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.3040.3210.30.314179,325.1631,239,079.381
8/11/200.320.3250.2980.304233,183.00130,226,094.243
8/10/200.3090.3250.3080.32112,645.93831,819,243.299
8/9/200.3190.3210.2990.308174,003.66330,634,707.191
8/8/200.3040.3280.3030.319176,812.1931,766,330.932
8/7/200.3090.3150.2950.304106,616.5930,226,126.605
8/6/200.3050.3420.2940.309149,040.10830,750,113.763
8/5/200.3020.4140.2920.305165,465.73830,379,566.402
8/4/200.3020.3120.2870.302151,556.49630,010,424.103
8/3/200.2930.3080.2930.302206,890.53430,029,430.937
8/2/200.3210.3330.2760.293233,776.29429,174,754.84
8/1/200.3040.3370.2970.322190,091.68931,991,598.325
7/31/200.3220.3270.2950.30479,398.70930,270,172.861
7/30/200.310.3420.3020.32268,221.21232,053,837.398
7/29/200.3160.3310.3090.30951,415.09130,777,704.874
7/28/200.3460.3530.3150.316155,738.82531,452,739.34
7/27/200.3180.360.3060.346380,620.72534,450,208.385
7/26/200.3290.3470.2940.318271,055.61331,634,294.461
7/25/200.3440.3450.3130.329487,857.28932,755,832.705
7/24/200.3420.3720.320.344306,179.17234,250,237.512
7/23/200.3080.3550.3050.342391,498.58534,066,646.995
7/22/200.3690.3970.3040.308356,716.19630,669,732.658
7/21/200.3250.4020.320.369331,785.23136,678,347.466
7/20/200.3040.3450.2920.325386,528.68432,369,335.966
7/19/200.2930.3480.2760.304236,749.79230,291,758.355
7/18/200.3010.3030.2790.293210,628.65929,143,903.227
7/17/200.2930.3140.2620.3181,184.89329,861,796.014
7/16/200.2940.3170.2850.295302,109.77329,309,053.261
7/15/200.2980.3140.2910.294138,178.84129,218,156.664
7/14/200.2990.3130.2950.298130,137.28229,671,681.84
7/13/200.3060.320.2960.303115,886.66130,099,686.433
7/12/200.3260.330.3010.306105,733.94430,456,626.454
7/11/200.3220.3290.2980.326196,189.70332,459,203.359
7/10/200.3120.3260.3020.32295,344.34832,075,957.852
7/9/200.3140.3160.3060.31294,447.1431,049,877.96
7/8/200.3140.320.3060.314146,831.03731,224,829.283
7/7/200.3120.3220.3080.313144,577.22131,185,172.608
7/6/200.3180.330.3070.312121,480.21831,104,350.887
7/5/200.3330.3360.3110.31830,674.10931,700,037.591
7/4/200.3150.3430.3060.334111,040.11133,214,146.414
7/3/200.3160.3280.3060.31594,550.22231,324,800.75
7/2/200.3370.340.310.31794,174.8831,563,696.691
7/1/200.3280.3470.3240.33778,947.40333,496,891.91
6/30/200.3360.3410.3260.328117,967.82432,614,871.671
6/29/200.3310.3390.3220.336119,423.633,419,377.797
6/28/200.3130.3340.3010.331151,954.12332,945,814.246
6/27/200.3190.3430.3010.313264,590.94131,142,152.447
6/26/200.3210.3250.30.319154,932.05331,786,886.101
6/25/200.3250.3280.3090.32159,777.40231,885,730.304
6/24/200.3340.3380.3160.324259,006.08832,295,997.382
6/23/200.3660.3680.3260.334254,506.89333,266,666.158
6/22/200.3580.3770.340.366376,412.93936,434,719.083
6/21/200.360.3680.3380.35763,536.30835,586,129.119
6/20/200.3870.4110.3360.36177,658.12235,873,824.179
6/19/200.3660.3930.3430.387274,872.04138,569,704.663
6/18/200.3560.3820.3490.366390,749.97336,402,817.29
6/17/200.3640.3920.3510.356190,500.38435,454,587.825
6/16/200.3440.4030.3360.364239,767.44536,219,476.701
6/15/200.3820.4040.3420.346152,885.62534,436,060.989
6/14/200.4290.430.3590.382201,554.6338,018,635.032
6/13/200.3750.4360.3610.429332,482.73842,732,699.506
6/12/200.3740.420.3710.375194,663.13737,298,152.179
6/11/200.4030.4270.3590.374318,077.43637,264,711.497
6/10/200.3740.4030.3540.403552,119.08440,084,359.192
6/9/200.3980.40.3710.373228,666.77337,111,903.311
6/8/200.4140.4150.3640.398280,170.73139,586,970.697
6/7/200.4280.4420.3890.414361,290.30241,207,124.773
6/6/200.4410.4470.3970.428345,120.48842,623,531.138
6/5/200.4710.4760.4010.441420,040.08443,935,206.815
6/4/200.4560.4930.4340.471350,903.32946,850,723.499
6/3/200.4690.4910.4440.455317,078.7245,337,993.995
6/2/200.50.5130.4270.47365,839.49646,750,338.933
6/1/200.4570.5140.4520.499421,692.19849,711,162.673
5/31/200.4970.4990.4370.452304,875.57844,996,510.542
5/30/200.4660.5020.4490.497363,204.59349,431,564.392
5/29/200.4830.490.4390.467329,746.92746,507,598.217
5/28/200.4550.5490.4320.483425,996.31748,077,771.526
5/27/200.4480.4810.4290.455483,491.86245,322,068.885
5/26/200.4390.4830.4330.448379,071.40444,574,918.188
5/25/200.4670.480.4150.439349,910.03643,726,505.673
5/24/200.5080.5210.430.467398,426.55546,546,566.402
5/23/200.4640.5120.4270.508414,864.23250,608,036.286
5/22/200.4470.4780.4410.464292,406.84346,187,727.013
5/21/200.5090.530.4080.447613,308.4544,503,258.452
5/20/200.5290.5850.4790.509349,622.26150,714,583.636
5/19/200.4940.5770.4530.528475,076.04452,617,755.43
5/18/200.5450.5510.4760.494440,041.18249,235,544.371
5/17/200.5310.7160.440.545526,134.1554,271,238.066
5/16/200.510.5420.4720.53359,935.96952,791,122.094
5/15/200.4910.530.4570.51533,696.18350,784,267.19