Crypton (CRP) historical data and Live price

utopia

Crypton

CRP
$ 0.301306 -0.146 % 0.00000429 BTC
MARKET CAP
2.914 M
24H VOLUME
490.996 k
CIRC.SUPPLY
9.671 M
MAX SUPPLY
Rank1,476
1H 0.23 %
24H -0.15 %
7D 0.16 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.3040.3070.30.303501,948.842,928,594.19
3/27/240.3090.3090.3010.304500,196.792,941,079.32
3/26/240.3070.3110.3060.309516,106.442,982,660.57
3/25/240.3080.3170.3070.307526,331.82,962,914.17
3/24/240.320.330.3050.308477,985.132,972,405.04
3/23/240.3050.3230.3040.32547,984.443,087,725.66
3/22/240.310.310.30.305536,730.852,940,385.32
3/21/240.3080.310.30.31517,522.372,983,103.68
3/20/240.3080.3090.3070.308457,726.432,966,468.72
3/19/240.3080.3090.3070.308354,418.262,960,669.08
3/18/240.3110.3140.3080.308255,708.942,964,258.29
3/17/240.3140.3140.3090.313483,267.433,010,005.42
3/16/240.3140.3140.3130.314510,136.083,017,872.9
3/15/240.3130.3140.3130.314496,798.753,015,958.9
3/14/240.3140.3150.310.313483,343.373,006,906.25
3/13/240.3150.3150.3140.314519,885.613,018,050.84
3/12/240.310.3150.3090.315509,708.43,018,326.71
3/11/240.3120.3120.3090.31493,696.622,977,672.96
3/10/240.310.3120.3080.312440,351.242,987,103.35
3/9/240.310.3110.3070.31478,138.942,969,915.72
3/8/240.310.3110.3090.31491,816.442,965,823.46
3/7/240.3090.310.3090.31513,104.932,968,213.88
3/6/240.310.310.3090.309437,906.622,959,900.13
3/5/240.310.310.3080.31395,581.152,960,611.5
3/4/240.3110.3120.3060.31423,969.492,963,038.82
3/3/240.3130.3130.3110.311318,200.12,975,430.22
3/2/240.310.320.3080.313473,940.222,985,673.12
3/1/240.3110.3190.3060.31476,425.452,962,178.07
2/29/240.3130.3170.3070.311510,747.252,969,192.71
2/28/240.3160.3170.310.313485,979.462,982,692.79
2/27/240.3140.320.3110.316501,874.093,009,699.64
2/26/240.3140.3150.310.314446,441.52,987,430.95
2/25/240.3150.3150.310.314447,448.352,988,914.65
2/24/240.3130.3150.3130.315505,723.712,992,217.22
2/23/240.3150.3150.3090.313508,744.432,972,615.99
2/22/240.3140.3150.3130.315537,268.342,988,637.43
2/21/240.3140.3150.310.314525,879.052,979,666.39
2/20/240.3140.3150.3110.314471,656.612,977,253.07
2/19/240.3150.3150.3130.314446,396.072,977,059.07
2/18/240.3140.3150.3130.315531,032.762,983,728.2
2/17/240.3150.3150.3140.314540,129.082,978,383.06
2/16/240.3140.3150.3130.315536,305.982,983,178.93
2/15/240.3150.3160.3120.314528,237.572,973,811.34
2/14/240.3160.3170.3150.315536,510.722,986,525.03
2/13/240.3150.3170.3140.316534,603.282,991,583.53
2/12/240.3210.3210.3140.315538,441.062,982,406.54
2/11/240.3190.3210.3190.321653,014.833,032,239.67
2/10/240.3180.3190.3170.319771,737.493,011,138.21
2/9/240.3180.3190.3180.318743,435.993,004,580.72
2/8/240.3190.3190.3130.318297,189.933,005,750.76
2/7/240.3180.3190.3140.319240,243.463,004,916.79
2/6/240.320.320.310.318162,878.453,002,085.58
2/5/240.320.3210.310.32179,432.213,019,935.59
2/4/240.320.3210.310.32236,684.523,013,400.72
2/3/240.3190.3210.3180.32348,411.423,014,419.19
2/2/240.3190.3210.3180.319372,913.133,002,494.64
2/1/240.320.3210.3180.319263,588.232,996,673.16
1/31/240.3190.3220.3190.32363,875.013,008,332.92
1/30/240.320.3210.3180.319345,296.72,992,998.22
1/29/240.3320.3330.3190.32328,493.262,999,775.42
1/28/240.3330.3340.3310.332388,153.33,115,497.08
1/27/240.3320.3340.3310.333390,409.063,119,784.88
1/26/240.3310.3340.320.332208,585.143,112,130.13
1/25/240.3330.3340.3190.331229,593.153,104,292.31
1/24/240.3350.3350.3240.333293,891.193,119,033.55
1/23/240.3340.3350.3320.335590,778.863,131,026.71
1/22/240.3350.3360.3340.334585,952.853,128,276.92
1/21/240.3350.3360.3310.335547,958.923,134,800.6
1/20/240.3350.3370.3340.335620,536.683,127,625.97
1/19/240.3360.3370.3340.335609,371.853,131,580.95
1/18/240.3370.3370.3320.336730,078.013,133,505.13
1/17/240.3390.3390.3360.337941,367.653,140,303.01
1/16/240.3390.340.3380.339780,485.733,163,077.54
1/15/240.3380.3390.3380.339570,627.193,160,021.25
1/14/240.3380.3390.3380.338849,315.963,154,194.69
1/13/240.3390.3390.3380.338902,976.953,151,525.21
1/12/240.3390.3390.3380.339807,723.593,157,268.11
1/11/240.3390.340.3380.339908,073.913,156,355.78
1/10/240.3390.340.3390.339964,656.783,151,543.32
1/9/240.340.340.3390.3391,023,316.553,154,117.34
1/8/240.3390.3410.3380.34783,129.643,161,847.69
1/7/240.3390.340.3380.339709,431.253,148,037.39
1/6/240.3390.3390.3380.339731,991.483,146,915.67
1/5/240.3390.340.3380.339688,974.723,144,478.81
1/4/240.340.3410.3390.339637,370.983,145,264.49
1/3/240.340.3410.3390.341477,187.463,156,021.1
1/2/240.340.3410.340.34426,246.343,151,230.56
1/1/240.3420.3430.340.34521,457.733,148,504.62
12/31/230.3420.3430.3410.342563,990.783,167,099.17
12/30/230.3420.3420.3410.342587,719.363,157,197.54