Crypton (CRP) historical data and Live price

Crypton

CRP

$ 0.533641 -0.394 %

0.00001912 BTC

MARKET CAP
4.391 M

24H VOLUME
475.088 k

CIRC.SUPPLY
8.228 M

MAX SUPPLY

CRP

USD

Rank1,006

1H 0.02 %

24H -0.39 %

7D 0.49 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/28/23	0.534	0.54	0.53	0.54	373,279.86	4,437,618.77
5/27/23	0.534	0.541	0.528	0.534	468,093.23	4,391,146.44
5/26/23	0.539	0.541	0.529	0.534	453,556.33	4,387,744.61
5/25/23	0.539	0.543	0.539	0.539	478,826.7	4,424,942.4
5/24/23	0.542	0.542	0.531	0.539	496,851.49	4,421,111.21
5/23/23	0.539	0.543	0.539	0.542	373,688.99	4,445,778.66
5/22/23	0.541	0.541	0.529	0.539	351,035.02	4,419,570.45
5/20/23	0.542	0.543	0.53	0.535	521,894.65	4,377,382.34
5/18/23	0.536	0.541	0.53	0.538	420,721.83	4,397,771.28
5/17/23	0.536	0.583	0.525	0.536	219,763.78	4,379,227.97
5/16/23	0.541	0.588	0.525	0.536	273,994.79	4,377,156.09
5/15/23	0.58	0.61	0.519	0.541	419,482.74	4,414,073.89
5/14/23	0.582	0.587	0.543	0.58	506,422.54	4,734,626.32
5/13/23	0.551	0.587	0.542	0.582	498,946.32	4,744,432.87
5/12/23	0.584	0.586	0.523	0.551	425,598.86	4,492,135.75
5/11/23	0.584	0.584	0.541	0.584	424,104.42	4,755,978.22
5/10/23	0.505	0.586	0.493	0.584	415,865.81	4,755,955.85
5/9/23	0.524	0.571	0.501	0.505	349,505.16	4,110,198.94
5/8/23	0.524	0.524	0.523	0.524	425,164.11	4,259,917.11
5/7/23	0.524	0.535	0.523	0.524	394,774.75	4,257,706.79
5/6/23	0.537	0.538	0.523	0.524	374,721.08	4,262,200.92
5/5/23	0.533	0.538	0.522	0.537	275,435.82	4,361,114.24
5/4/23	0.539	0.545	0.528	0.533	272,150.08	4,323,363.02
5/3/23	0.529	0.583	0.521	0.539	253,120.33	4,371,797.1
5/2/23	0.531	0.587	0.519	0.529	443,773.35	4,291,905.71
5/1/23	0.539	0.598	0.52	0.531	333,468.7	4,300,118.88
9/15/22	0.736	0.748	0.73	0.734	130,559.1	5,109,907.12
9/14/22	0.74	0.75	0.73	0.736	193,639.11	5,123,140
9/12/22	0.744	0.762	0.731	0.75	187,489.34	5,202,893.05
9/11/22	0.744	0.768	0.731	0.744	215,754.32	5,165,782.92
9/10/22	0.75	0.758	0.731	0.744	193,264.04	5,161,643.24
9/9/22	0.746	0.775	0.731	0.75	168,453.47	5,206,527.18
9/8/22	0.721	0.764	0.69	0.746	176,243.38	5,170,845.71
9/7/22	0.723	0.733	0.704	0.721	120,243.26	4,997,609.27
9/6/22	0.736	0.742	0.723	0.723	126,628.99	4,999,254.37
9/5/22	0.728	0.747	0.707	0.736	144,561.66	5,084,401.39
9/4/22	0.729	0.749	0.687	0.728	118,070.3	5,032,232.02
9/3/22	0.731	0.762	0.699	0.729	148,787.84	5,037,649.55
9/2/22	0.676	0.762	0.676	0.731	142,606.27	5,051,530.39
9/1/22	0.623	0.696	0.623	0.676	109,750.12	4,649,820.9
8/31/22	0.61	0.623	0.603	0.623	125,942.96	4,288,013.66
8/30/22	0.626	0.628	0.604	0.61	105,454.78	4,200,052.52
8/29/22	0.611	0.627	0.603	0.626	141,225.93	4,304,483.26
8/28/22	0.601	0.611	0.597	0.611	104,112.58	4,204,678.94
8/27/22	0.608	0.614	0.597	0.601	83,120.78	4,134,535.32
8/26/22	0.611	0.629	0.601	0.608	105,817.3	4,142,047.33
8/25/22	0.616	0.629	0.599	0.611	99,800.88	4,160,697.9
8/24/22	0.605	0.625	0.596	0.616	111,961.72	4,196,099.12
8/23/22	0.62	0.622	0.593	0.605	98,620.94	4,122,411.66
8/22/22	0.601	0.621	0.591	0.62	99,440.43	4,222,769.5
8/21/22	0.617	0.625	0.59	0.601	108,482.67	4,092,119.99
8/20/22	0.592	0.618	0.588	0.617	113,300.23	4,201,820.14
8/19/22	0.61	0.624	0.59	0.592	96,366.86	4,034,322.93
8/18/22	0.62	0.626	0.22	0.61	116,947.13	4,155,539.58
8/17/22	0.62	0.62	0.62	0.62	5.05	4,223,406.13
8/16/22	0.615	0.626	0.611	0.62	40.08	4,222,071.09
8/15/22	0.62	0.626	0.611	0.615	133,667.18	4,187,839.31
8/14/22	0.619	0.627	0.611	0.62	103,552.36	4,226,226.06
8/13/22	0.622	0.628	0.613	0.619	105,734.73	4,216,506.82
8/12/22	0.622	0.63	0.617	0.622	106,403.92	4,235,347.78
8/11/22	0.629	0.63	0.613	0.622	127,363.64	4,235,667.91
8/10/22	0.627	0.63	0.613	0.629	134,532.79	4,285,410.41
8/9/22	0.628	0.63	0.614	0.627	119,594.29	4,237,940.05
8/8/22	0.621	0.63	0.62	0.628	117,080.61	4,243,228
8/7/22	0.621	0.63	0.612	0.621	120,752.13	4,197,769.73
8/6/22	0.62	0.63	0.613	0.621	107,948.78	4,194,675.02
8/5/22	0.616	0.64	0.593	0.62	111,992.33	4,191,212.84
8/4/22	0.612	0.62	0.61	0.616	122,118.22	4,165,937.34
8/3/22	0.62	0.624	0.607	0.612	123,353.46	4,137,089.43
8/2/22	0.616	0.626	0.595	0.62	128,133.75	4,191,030.18
8/1/22	0.611	0.62	0.52	0.616	124,831.76	4,165,540.41
7/31/22	0.61	0.627	0.601	0.611	120,960.25	4,128,874.03
7/30/22	0.621	0.627	0.6	0.61	101,280.33	4,125,243.52
7/29/22	0.611	0.627	0.601	0.621	95,068.28	4,138,766.13
7/28/22	0.626	0.633	0.6	0.611	96,689.26	4,075,094.99
7/26/22	0.623	0.629	0.611	0.621	122,318.59	4,138,058.55
7/25/22	0.623	0.634	0.611	0.623	116,472.73	4,152,045.06
7/24/22	0.62	0.633	0.611	0.623	112,870.68	4,153,882.81
7/23/22	0.617	0.63	0.611	0.62	102,073.17	4,137,083.5
7/22/22	0.611	0.624	0.607	0.617	119,417.11	4,114,655.01
7/21/22	0.621	0.625	0.608	0.611	118,750.55	4,074,000.53
7/20/22	0.621	0.63	0.601	0.621	110,186.29	4,140,815.24
7/19/22	0.63	0.679	0.62	0.621	107,745.19	4,140,463.66
7/18/22	0.626	0.65	0.622	0.63	106,745.82	4,203,268.69
7/17/22	0.627	0.64	0.62	0.626	106,860.25	4,171,639.64
7/16/22	0.629	0.629	0.619	0.627	106,525.62	4,183,250.85
7/15/22	0.63	0.631	0.59	0.629	111,433.65	4,197,502.59
7/14/22	0.63	0.637	0.62	0.63	117,063.67	4,197,911.46
7/13/22	0.631	0.638	0.619	0.63	95,198.08	4,201,380.69
7/12/22	0.628	0.638	0.616	0.631	89,153.28	4,210,182.09

Similar Coins