Market Cap $2.77T
1.52%
Volume 24h $253.07B
-14.78%
BTC % 54.51%
-0.69%
ETH % 12.96%
2.23%
Coins
29.449
+12
Exchanges
885
Last update
3 Minutes ago
CryptCoin (CRYPT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-09 2018 | $0.050679 | $0.05065 | $0.050715 | $0.050704 | $8 | $253,085 |
| Oct-08 2018 | $0.050682 | $0.050616 | $0.051685 | $0.051661 | $8 | $257,862 |
| Oct-07 2018 | $0.052005 | $0.050897 | $0.059581 | $0.058866 | $14 | $293,827 |
| Oct-06 2018 | $0.058842 | $0.044943 | $0.066401 | $0.045284 | $2,777 | $226,030 |
| Oct-05 2018 | $0.045279 | $0.043858 | $0.045281 | $0.044063 | $19 | $219,937 |
| Oct-04 2018 | $0.044067 | $0.043464 | $0.044314 | $0.043464 | $16 | $216,949 |
| Oct-03 2018 | $0.043469 | $0.043326 | $0.044357 | $0.044317 | $29 | $221,207 |
| Oct-02 2018 | $0.044385 | $0.044234 | $0.044491 | $0.044372 | $8 | $221,481 |
| Oct-01 2018 | $0.044955 | $0.04486 | $0.04542 | $0.045223 | $4 | $225,727 |
| Sep-30 2018 | $0.04526 | $0.044575 | $0.045364 | $0.044963 | $8 | $224,429 |
| Sep-29 2018 | $0.045007 | $0.043923 | $0.045051 | $0.044711 | $38 | $223,170 |
| Sep-28 2018 | $0.044688 | $0.04466 | $0.045598 | $0.044969 | $4 | $224,457 |
| Sep-27 2018 | $0.044951 | $0.043701 | $0.04508 | $0.043772 | $4 | $218,477 |
| Sep-26 2018 | $0.043873 | $0.043187 | $0.044115 | $0.043384 | $31 | $216,540 |
| Sep-25 2018 | $0.043403 | $0.043113 | $0.044464 | $0.044452 | $30 | $221,868 |