Market Cap:

Crypterium Crypterium (CRPT)

0.336795 USD (2.86%)
0.00005322 BTC (2.10%)
0.00161346 ETH (-1.51%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
26,790,907 USD
4,234 BTC
128,345 ETH
Volume (24h)
1,550,515 USD
245.03 BTC
7,428 ETH
Circulating Supply
79,546,520 CRPT
Total Supply
99,983,577 CRPT

Historical data for Crypterium

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.330132 0.338035 0.321003 0.329988 1,486,130 26,260,845
Sep 17, 2018 0.334524 0.343875 0.323895 0.331305 1,406,450 26,610,242
Sep 16, 2018 0.341399 0.348472 0.330181 0.333540 1,632,620 27,157,106
Sep 15, 2018 0.334674 0.342408 0.331775 0.341257 1,398,340 26,622,162
Sep 14, 2018 0.325184 0.345117 0.325184 0.335846 2,099,960 25,867,278
Sep 13, 2018 0.318306 0.371925 0.313496 0.322589 1,895,300 25,320,161
Sep 12, 2018 0.367997 0.373221 0.308693 0.312175 1,684,470 29,272,861
Sep 11, 2018 0.314021 0.375266 0.300142 0.368040 607,502 24,979,251
Sep 10, 2018 0.185324 0.322582 0.168593 0.313515 1,149,790 14,741,863
Sep 09, 2018 0.321283 0.335428 0.157341 0.185631 114,159 25,556,924
Sep 08, 2018 0.332935 0.363085 0.315174 0.319602 1,658,940 26,483,859
Sep 07, 2018 0.345576 0.348612 0.322138 0.334346 1,415,830 27,402,988
Sep 06, 2018 0.353544 0.357559 0.317020 0.345746 1,742,620 28,034,830
Sep 05, 2018 0.391698 0.394813 0.338671 0.351579 793,037 31,060,326
Sep 04, 2018 0.389470 0.395877 0.376619 0.391380 1,274,560 30,883,591
Sep 03, 2018 0.405358 0.405985 0.372520 0.383945 2,027,620 32,143,471
Sep 02, 2018 0.401482 0.407873 0.396666 0.404772 2,395,170 31,836,153
Sep 01, 2018 0.392896 0.410396 0.388584 0.401392 1,344,800 31,155,250
Aug 31, 2018 0.399952 0.418143 0.387968 0.394484 1,708,620 31,714,832
Aug 30, 2018 0.418882 0.422338 0.382893 0.399745 2,223,040 33,215,881
Aug 29, 2018 0.416194 0.422579 0.408239 0.419904 1,863,090 33,002,761
Aug 28, 2018 0.421460 0.434834 0.406579 0.418952 2,528,190 33,420,302
Aug 27, 2018 0.420834 0.424500 0.395419 0.418424 1,594,180 33,353,858
Aug 26, 2018 0.407259 0.424309 0.395551 0.419636 1,121,260 32,277,993
Aug 25, 2018 0.420140 0.424628 0.397311 0.404369 1,124,070 33,298,884
Aug 24, 2018 0.395859 0.425533 0.385062 0.421088 686,124 31,374,415
Aug 23, 2018 0.404524 0.411427 0.382762 0.395543 888,190 32,061,197
Aug 22, 2018 0.409169 0.430992 0.400469 0.404288 867,928 32,429,352
Aug 21, 2018 0.415736 0.429168 0.407968 0.408845 1,170,480 32,949,776
Aug 20, 2018 0.414014 0.449825 0.409940 0.416464 700,992 32,813,371
* Earliest data in range (UTC time)
** Latest data in range (UTC time)