Dữ liệu lịch sử thị trường cho Crypterium

Tiền bằng USD

Ngày	Mở*	Cao	Thấp	Đóng**	Khối lượng	Vốn Hóa Thị Trường
15/02/2019	0.141910	0.162160	0.138622	0.152807	280,997	12,753,313
14/02/2019	0.134292	0.142867	0.131749	0.141711	202,965	11,827,224
13/02/2019	0.138771	0.140189	0.131481	0.134568	219,864	11,231,064
12/02/2019	0.143220	0.143220	0.129892	0.138757	249,817	11,580,650
11/02/2019	0.134069	0.147038	0.127062	0.142911	290,358	11,927,389
10/02/2019	0.135480	0.136240	0.127828	0.134142	192,644	11,195,512
09/02/2019	0.132048	0.135970	0.127720	0.135341	232,642	11,295,574
08/02/2019	0.122322	0.136001	0.117918	0.131853	234,667	10,590,090
07/02/2019	0.119795	0.131473	0.115989	0.122445	254,793	9,834,414
06/02/2019	0.130890	0.130890	0.115425	0.119786	242,467	9,620,908
05/02/2019	0.132356	0.136758	0.127367	0.130520	195,791	10,482,995
04/02/2019	0.130698	0.137444	0.127096	0.132785	264,486	10,664,951
03/02/2019	0.131326	0.139599	0.122276	0.130279	265,851	10,463,662
02/02/2019	0.129750	0.132376	0.117448	0.131491	218,878	10,560,980
01/02/2019	0.118764	0.130263	0.112245	0.130263	142,319	10,462,333
31/01/2019	0.118823	0.121150	0.113324	0.118652	131,728	9,529,833
30/01/2019	0.116252	0.128802	0.113153	0.118435	154,610	9,512,406
29/01/2019	0.103989	0.117595	0.100247	0.117595	287,144	9,444,873
28/01/2019	0.113136	0.116021	0.100025	0.103900	248,256	8,344,994
27/01/2019	0.110058	0.118342	0.107721	0.113313	253,435	9,101,020
26/01/2019	0.107254	0.116721	0.106520	0.110103	243,340	8,843,194
25/01/2019	0.107078	0.107290	0.103557	0.106445	174,915	8,549,390
24/01/2019	0.102912	0.107085	0.101627	0.106745	242,777	8,573,473
23/01/2019	0.105197	0.106180	0.100316	0.102926	240,345	8,266,754
22/01/2019	0.100116	0.106251	0.095558	0.105112	251,201	8,442,308
21/01/2019	0.103182	0.103379	0.098582	0.100256	233,490	8,052,251
20/01/2019	0.100910	0.109479	0.096992	0.103060	263,672	8,277,499
19/01/2019	0.102046	0.103894	0.097617	0.101009	244,264	8,112,770
18/01/2019	0.102064	0.102141	0.096745	0.102001	255,218	8,192,414
17/01/2019	0.099434	0.102347	0.098660	0.102097	59,327	8,200,181

* Dữ liệu sớm nhất trong phạm vi (thời gian UTC)
** Dữ liệu sớm nhất trong phạm vi (Thời gian UTC)

About Crypterium

Crypterium (CRPT) is a cryptocurrency token and operates on the the Ethereum platform. Crypterium has a current supply of 99,968,577 CRPT with 83,445,082 CRPT in circulation. The last known price of Crypterium is 0.186518 USD and is up 19.81% over the last 24 hours. It is currently trading on 12 active market(s) with 358,878 USD traded over the last 24 hours. More information can be found at https://crypterium.com/.

Crypterium Price	0.186518 USD
Market Rank	#162
Vốn Hóa Thị Trường	15,564,011 USD
24h Volume	358,878 USD
Lượng tiền lưu thông	83,445,082 CRPT
Tổng cung tiền	99,968,577 CRPT
Cung tiền tối đa	Không Có Dữ Liệu
Yesterday's Open / Close	$0.141910 USD / $0.152807 USD
Yesterday's High / Low	$0.162160 USD / $0.138622 USD
Yesterday's Change	+0.010897 USD (+7.68%)
Yesterday's Volume	$280,997 USD