×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,916Markets:  20,642Market Cap:  $197,480,023,24424h Vol:  $58,446,313,252BTC Dominance:  66.7%
Market Cap:  $197,480,023,24424h Vol:  $58,446,313,252BTC Dominance:  66.7%Cryptocurrencies:  4,916Markets:  20,642

Crypterium (CRPT)

$0.413345 USD (-0.66%)
0.00005685 BTC (0.94%)
0.00282881 ETH (0.72%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $35,021,215 USD
    4,817 BTC
    239,675 ETH
  • Volume (24h)
    $110,589 USD
    15.20987863 BTC
    756.83875449 ETH
  • Circulating Supply
    84,726,357 CRPT
  • Total Supply
    99,723,908 CRPT
  • Historical data for Crypterium

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Dec 09, 2019
    0.435183
    0.444286
    0.409054
    0.417605
    163,224
    35,382,171
    Dec 08, 2019
    0.405645
    0.442258
    0.401735
    0.435331
    240,297
    36,898,572
    Dec 07, 2019
    0.430367
    0.438877
    0.381307
    0.405711
    167,916
    34,387,996
    Dec 06, 2019
    0.436661
    0.514290
    0.425451
    0.429823
    363,279
    36,431,683
    Dec 05, 2019
    0.421113
    0.439059
    0.408898
    0.436661
    193,917
    37,011,323
    Dec 04, 2019
    0.421873
    0.429247
    0.390851
    0.421260
    306,467
    35,705,933
    Dec 03, 2019
    0.436267
    0.439999
    0.417778
    0.422055
    236,033
    35,773,335
    Dec 02, 2019
    0.450968
    0.456222
    0.435752
    0.436267
    187,312
    36,977,902
    Dec 01, 2019
    0.444770
    0.450937
    0.423603
    0.450775
    146,133
    38,207,620
    Nov 30, 2019
    0.469027
    0.469484
    0.423479
    0.444427
    238,289
    37,669,538
    Nov 29, 2019
    0.449224
    0.472213
    0.436652
    0.469015
    179,135
    39,753,634
    Nov 28, 2019
    0.455957
    0.463737
    0.433149
    0.449229
    193,611
    38,089,139
    Nov 27, 2019
    0.438650
    0.464809
    0.415378
    0.455675
    233,812
    38,635,687
    Nov 26, 2019
    0.428646
    0.458139
    0.425432
    0.441568
    284,848
    37,439,515
    Nov 25, 2019
    0.417594
    0.443761
    0.412347
    0.428778
    273,323
    36,355,088
    Nov 24, 2019
    0.441169
    0.452171
    0.417612
    0.417612
    181,793
    35,408,346
    Nov 23, 2019
    0.467473
    0.467473
    0.434076
    0.441151
    344,684
    37,404,236
    Nov 22, 2019
    0.456793
    0.483400
    0.417824
    0.467400
    429,148
    39,629,822
    Nov 21, 2019
    0.476888
    0.480839
    0.429423
    0.456793
    392,875
    38,730,457
    Nov 20, 2019
    0.496905
    0.518873
    0.455151
    0.477239
    397,617
    40,464,011
    Nov 19, 2019
    0.412100
    0.498722
    0.411579
    0.496905
    399,126
    42,131,444
    Nov 18, 2019
    0.474774
    0.475834
    0.410741
    0.412100
    335,701
    34,941,061
    Nov 17, 2019
    0.485876
    0.494504
    0.471800
    0.474197
    311,818
    40,206,130
    Nov 16, 2019
    0.481991
    0.490218
    0.470696
    0.485876
    165,649
    41,196,370
    Nov 15, 2019
    0.499199
    0.562693
    0.478936
    0.482267
    285,514
    40,890,361
    Nov 14, 2019
    0.523940
    0.539056
    0.495479
    0.498832
    251,676
    42,294,853
    Nov 13, 2019
    0.536862
    0.544278
    0.514552
    0.523901
    325,790
    44,420,360
    Nov 12, 2019
    0.512434
    0.550421
    0.504111
    0.536743
    255,223
    45,509,193
    Nov 11, 2019
    0.505985
    0.545883
    0.503162
    0.512379
    319,716
    43,443,432
    Nov 10, 2019
    0.497413
    0.519584
    0.492156
    0.506000
    279,445
    42,902,595

About Crypterium

Crypterium is building a mobile app that lets users spend cryptocurrency in everyday life. Using the Crypterium App, users can reportedly trade cryptocurrencies, top up their phones, open a savings account, and order its global crypto card. Crypterium claims to have over 400,000 registered users is and counts Keith Teare, co-founder of TechCrunch, amongst its advisers. The project has also been identified as one of the 'Emerging 50' in a joint 'FinTech 100' report by KPMG and H2Ventures. The app can be downloaded at:

Crypterium Statistics

Crypterium Price
$0.413345 USD
Crypterium ROI
-44.89%
Market Rank
#93
Market Cap
$35,021,215 USD
24 Hour Volume
$110,589 USD
Circulating Supply
84,726,357 CRPT
Total Supply
99,723,908 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 /
$0.080824 USD
90 Day High / Low
$0.981204 USD /
$0.253295 USD
30 Day High / Low
$0.562693 USD /
$0.381307 USD
7 Day High / Low
$0.514290 USD /
$0.381307 USD
24 Hour High / Low
$0.424724 USD /
$0.400388 USD
Yesterday's High / Low
$0.444286 USD /
$0.409054 USD
Yesterday's Open / Close
$0.435183 USD /
$0.417605 USD
Yesterday's Change
$-0.017578 USD (-4.04%)
Yesterday's Volume
$163,224 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.