Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
CrypticCoin CrypticCoin (CRYP)
0.001320 USD (-1.20%)
0.00000024 BTC (0.76%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Troca

  • 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 Instant Crypto Loans

Cap. de Mercado
3,365,258 USD
616 BTC
Volume (24h)
54,624 USD
9.99 BTC
Fornecimento Circulante
2,549,994,072 CRYP
Fornecimento Total
4,249,990,120 CRYP
Fornecimento Máximo
7,598,607,351 CRYP

Dados históricos para CrypticCoin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
23/04/2019 0.001305 0.001411 0.001216 0.001277 51,679 3,256,014
22/04/2019 0.001189 0.001384 0.001046 0.001305 46,831 3,326,611
21/04/2019 0.001300 0.001357 0.001061 0.001189 45,316 3,032,537
20/04/2019 0.001309 0.001370 0.001188 0.001300 40,559 3,314,897
19/04/2019 0.001288 0.001392 0.001167 0.001309 48,767 3,338,388
18/04/2019 0.001609 0.001674 0.001260 0.001288 36,999 3,284,259
17/04/2019 0.001461 0.001638 0.001454 0.001609 9,020 4,103,807
16/04/2019 0.001255 0.001461 0.001229 0.001461 16,440 3,724,657
15/04/2019 0.000748 0.001670 0.000693 0.001255 18,230 3,201,254
14/04/2019 0.000850 0.000905 0.000697 0.000748 9,439 1,907,059
13/04/2019 0.000908 0.000918 0.000699 0.000850 14,279 2,168,345
12/04/2019 0.001622 0.001678 0.000773 0.000909 10,973 2,317,387
11/04/2019 0.001774 0.001811 0.001551 0.001624 22,329 4,140,956
10/04/2019 0.001788 0.001918 0.001679 0.001772 23,846 4,518,650
09/04/2019 0.001661 0.001844 0.001659 0.001788 17,203 4,559,513
08/04/2019 0.001167 0.001755 0.000972 0.001661 8,620 4,236,371
07/04/2019 0.000934 0.002066 0.000929 0.001165 269 2,971,486
06/04/2019 0.001043 0.001043 0.000820 0.000934 16 2,380,888
05/04/2019 0.001006 0.001467 0.000870 0.001043 36,737 2,659,248
04/04/2019 0.000836 0.001025 0.000832 0.001006 71,152 2,565,967
03/04/2019 0.001320 0.001405 0.000819 0.000836 49,392 2,130,662
02/04/2019 0.001133 0.001369 0.001131 0.001320 73,578 3,364,948
01/04/2019 0.001887 0.001907 0.001124 0.001132 58,369 2,887,577
31/03/2019 0.001891 0.001893 0.001880 0.001888 145,344 4,814,606
30/03/2019 0.001886 0.002003 0.001866 0.001891 145,579 4,820,991
29/03/2019 0.001868 0.001894 0.001851 0.001888 145,398 4,813,657
28/03/2019 0.001774 0.002163 0.001753 0.001868 143,718 4,762,714
27/03/2019 0.001721 0.001775 0.001716 0.001772 119,146 4,516,500
26/03/2019 0.001710 0.001724 0.001700 0.001720 135,231 4,384,117
25/03/2019 0.002137 0.002153 0.001696 0.001717 123,248 4,377,268
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

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 0.001320 USD and is down 1.20% over the last 24 hours. It is currently trading on 7 active market(s) with 54,624 USD traded over the last 24 hours. More information can be found at https://crypticcoin.io/.
CrypticCoin Statistics
CrypticCoin Price 0.001320 USD
CrypticCoin ROI -45.92%
Market Rank #564
Cap. de Mercado 3,365,258 USD
24 Hour Volume 54,624 USD
Fornecimento Circulante 2,549,994,072 CRYP
Fornecimento Total 4,249,990,120 CRYP
Fornecimento Máximo 7,598,607,351 CRYP
All Time High 0.007885 USD
(14/11/2018)
All Time Low 0.000693 USD
(15/04/2019)
52 Week High / Low 0.007885 USD /
0.000693 USD
90 Day High / Low 0.002784 USD /
0.000693 USD
30 Day High / Low 0.002163 USD /
0.000693 USD
7 Day High / Low 0.001674 USD /
0.001046 USD
24 Hour High / Low 0.001411 USD /
0.001200 USD
Yesterday's High / Low 0.001411 USD /
0.001216 USD
Yesterday's Open / Close 0.001305 USD /
0.001277 USD
Yesterday's Change $-0.000028 USD (-2.12%)
Yesterday's Volume $51,679 USD

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