Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Crypterium Crypterium (CRPT)
0.578488 USD (-0.50%)
0.00007218 BTC (3.36%)
0.00330087 ETH (4.65%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
49,057,577 USD
6,121 BTC
279,924 ETH
Volume (24h)
433,670 USD
54.11 BTC
2,475 ETH
Circulating Supply
84,803,056 CRPT
Total Supply
99,800,607 CRPT

Historical data for Crypterium

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 15, 2019 0.571627 0.606542 0.559517 0.589229 390,058 49,968,424
Oct 14, 2019 0.646059 0.667890 0.532801 0.571598 728,580 48,473,245
Oct 13, 2019 0.660083 0.675834 0.634354 0.646059 320,260 54,787,753
Oct 12, 2019 0.676474 0.684182 0.647273 0.660750 431,436 56,033,618
Oct 11, 2019 0.705572 0.714883 0.655893 0.676603 413,063 57,378,007
Oct 10, 2019 0.750244 0.753119 0.641896 0.705529 649,073 59,834,248
Oct 09, 2019 0.624592 0.760604 0.612158 0.747111 876,900 63,360,677
Oct 08, 2019 0.579065 0.645317 0.570959 0.624592 486,048 52,970,186
Oct 07, 2019 0.525077 0.592276 0.520545 0.579148 364,281 49,116,163
Oct 06, 2019 0.548616 0.557031 0.511977 0.525241 405,698 44,544,417
Oct 05, 2019 0.541713 0.549781 0.475954 0.547592 444,209 46,439,995
Oct 04, 2019 0.560226 0.576188 0.531220 0.541713 454,239 45,941,391
Oct 03, 2019 0.601618 0.603866 0.547876 0.560142 492,228 47,504,312
Oct 02, 2019 0.592391 0.794932 0.546319 0.601643 1,894,528 51,030,502
Oct 01, 2019 0.513342 0.981204 0.502521 0.592391 816,310 50,245,738
Sep 30, 2019 0.481623 0.511632 0.461474 0.511488 456,132 43,383,657
Sep 29, 2019 0.517692 0.523882 0.468144 0.482027 342,148 40,884,866
Sep 28, 2019 0.518935 0.580892 0.420911 0.518686 611,991 43,994,150
Sep 27, 2019 0.484123 0.516456 0.459738 0.516456 493,039 43,805,045
Sep 26, 2019 0.526993 0.735071 0.438583 0.484153 731,188 41,065,119
Sep 25, 2019 0.406873 0.540810 0.404063 0.526993 855,837 44,698,736
Sep 24, 2019 0.437743 0.439979 0.379713 0.406766 706,991 34,501,272
Sep 23, 2019 0.450767 0.458861 0.413831 0.437683 593,760 37,123,664
Sep 22, 2019 0.397594 0.461533 0.384924 0.450746 803,286 38,231,599
Sep 21, 2019 0.388614 0.401356 0.376314 0.397630 657,835 33,726,416
Sep 20, 2019 0.370438 0.399019 0.352421 0.387983 1,021,108 32,908,128
Sep 19, 2019 0.297413 0.388611 0.296961 0.371640 1,125,459 31,521,946
Sep 18, 2019 0.289953 0.324918 0.289015 0.297381 409,996 25,223,442
Sep 17, 2019 0.284563 0.292296 0.253295 0.287167 394,419 24,358,733
Sep 16, 2019 0.304393 0.307651 0.268392 0.276647 404,277 23,466,381
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Crypterium

Crypterium (CRPT) is a cryptocurrency token and operates on the Ethereum platform. Crypterium has a current supply of 99,800,607 CRPT with 84,803,056 CRPT in circulation. The last known price of Crypterium is 0.578488 USD and is down 0.50% over the last 24 hours. It is currently trading on 10 active market(s) with 433,670 USD traded over the last 24 hours. More information can be found at https://crypterium.com/.
Crypterium Statistics
Crypterium Price 0.578488 USD
Crypterium ROI -22.87%
Market Rank #78
Market Cap 49,057,577 USD
24 Hour Volume 433,670 USD
Circulating Supply 84,803,056 CRPT
Total Supply 99,800,607 CRPT
Max Supply No Data
All Time High 3.00 USD
(Jan 23, 2018)
All Time Low 0.065518 USD
(Dec 07, 2018)
52 Week High / Low 0.981204 USD /
0.065568 USD
90 Day High / Low 0.981204 USD /
0.249570 USD
30 Day High / Low 0.981204 USD /
0.253295 USD
7 Day High / Low 0.760604 USD /
0.532801 USD
24 Hour High / Low 0.601713 USD /
0.570109 USD
Yesterday's High / Low 0.606542 USD /
0.559517 USD
Yesterday's Open / Close 0.571627 USD /
0.589229 USD
Yesterday's Change $0.017602 USD (+3.08%)
Yesterday's Volume $390,058 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)