Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
CrypticCoin CrypticCoin (CRYP)
0.000793 USD (-10.20%)
0.00000008 BTC (-7.25%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
2,021,266 USD
197 BTC
Volume (24h)
41,032 USD
4.00 BTC
Circulating Supply
2,549,994,072 CRYP
Total Supply
4,249,990,120 CRYP
Max Supply
7,598,607,351 CRYP

Historical data for CrypticCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2019 0.000943 0.000975 0.000713 0.000775 39,339 1,976,379
Jul 21, 2019 0.000672 0.001104 0.000603 0.000943 47,786 2,404,678
Jul 20, 2019 0.000619 0.000683 0.000589 0.000672 46,980 1,713,219
Jul 19, 2019 0.000611 0.000665 0.000533 0.000619 33,907 1,577,997
Jul 18, 2019 0.000575 0.000649 0.000499 0.000611 48,380 1,556,795
Jul 17, 2019 0.000535 0.000638 0.000451 0.000575 29,221 1,466,991
Jul 16, 2019 0.000764 0.000789 0.000498 0.000536 42,746 1,367,243
Jul 15, 2019 0.000763 0.000792 0.000678 0.000765 11,499 1,950,321
Jul 14, 2019 0.000913 0.000913 0.000744 0.000765 8,057 1,950,603
Jul 13, 2019 0.001091 0.001351 0.000780 0.000895 12,283 2,283,307
Jul 12, 2019 0.000781 0.002668 0.000763 0.001090 67,148 2,780,240
Jul 11, 2019 0.000924 0.000944 0.000773 0.000781 65,287 1,990,966
Jul 10, 2019 0.001065 0.001079 0.000860 0.000924 50,864 2,357,244
Jul 09, 2019 0.001119 0.001217 0.000996 0.001064 21,088 2,714,407
Jul 08, 2019 0.000980 0.001150 0.000904 0.001118 32,309 2,850,686
Jul 07, 2019 0.001133 0.001173 0.000881 0.000980 38,391 2,499,442
Jul 06, 2019 0.001153 0.001326 0.000847 0.001133 55,014 2,889,869
Jul 05, 2019 0.000968 0.001303 0.000884 0.001153 75,416 2,940,663
Jul 04, 2019 0.001221 0.001304 0.000920 0.000968 60,009 2,467,194
Jul 03, 2019 0.001028 0.001186 0.000850 0.001016 64,094 2,590,153
Jul 02, 2019 0.000929 0.001118 0.000834 0.001028 69,808 2,620,231
Jul 01, 2019 0.001133 0.001291 0.000864 0.000929 117,829 2,368,774
Jun 30, 2019 0.001404 0.001442 0.000962 0.001133 71,181 2,889,434
Jun 29, 2019 0.001443 0.001517 0.001037 0.001406 76,219 3,584,408
Jun 28, 2019 0.001242 0.001520 0.001110 0.001442 81,998 3,676,744
Jun 27, 2019 0.001178 0.001439 0.001061 0.001240 68,750 3,162,051
Jun 26, 2019 0.001360 0.001473 0.001070 0.001178 79,238 3,004,633
Jun 25, 2019 0.001121 0.001360 0.001009 0.001360 82,530 3,468,729
Jun 24, 2019 0.001128 0.001336 0.001003 0.001123 68,352 2,863,572
Jun 23, 2019 0.001289 0.001377 0.001021 0.001128 80,034 2,875,572
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About CrypticCoin

CrypticCoin (CRYP) is a cryptocurrency. Users are able to generate CRYP through the process of mining. CrypticCoin has a current supply of 4,249,990,120 CRYP with 2,549,994,072 CRYP in circulation. The last known price of CrypticCoin is 0.000793 USD and is down 10.20% over the last 24 hours. It is currently trading on 7 active market(s) with 41,032 USD traded over the last 24 hours. More information can be found at https://crypticcoin.io/.
CrypticCoin Statistics
CrypticCoin Price 0.000793 USD
CrypticCoin ROI -67.52%
Market Rank #642
Market Cap 2,021,266 USD
24 Hour Volume 41,032 USD
Circulating Supply 2,549,994,072 CRYP
Total Supply 4,249,990,120 CRYP
Max Supply 7,598,607,351 CRYP
All Time High 0.007885 USD
(Nov 14, 2018)
All Time Low 0.000271 USD
(May 06, 2019)
52 Week High / Low 0.007885 USD /
0.000271 USD
90 Day High / Low 0.002668 USD /
0.000271 USD
30 Day High / Low 0.002668 USD /
0.000451 USD
7 Day High / Low 0.001104 USD /
0.000451 USD
24 Hour High / Low 0.000922 USD /
0.000713 USD
Yesterday's High / Low 0.000975 USD /
0.000713 USD
Yesterday's Open / Close 0.000943 USD /
0.000775 USD
Yesterday's Change $-0.000168 USD (-17.79%)
Yesterday's Volume $39,339 USD

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