Market Cap ₽226.35T 4.89%
Volume 24h ₽13.50T -24.6%
BTC % 50.57% 1.28%
ETH % 15.24% -0.98%
Coins 26.964 +22
Exchanges 885
Last update 3 Minutes ago
Crypterium CRPT

Crypterium (CRPT) Historical Price, Volume and Market Data by Date
Russian Ruble - RUB

₽ RUB $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h RUB Capitalization RUB
May-02 2024 ₽4.7624 ₽4.6979 ₽4.9856 ₽4.7680 ₽35,887,931 ₽451,218,541
May-01 2024 ₽4.7980 ₽4.7980 ₽6.029 ₽5.721 ₽93,784,613 ₽454,586,976
Apr-30 2024 ₽5.606 ₽3.9893 ₽5.606 ₽4.3050 ₽52,821,534 ₽531,151,479
Apr-29 2024 ₽4.3035 ₽4.2172 ₽4.7382 ₽4.7382 ₽24,103,832 ₽407,741,269
Apr-28 2024 ₽4.7244 ₽4.5598 ₽4.7244 ₽4.6033 ₽21,087,595 ₽447,617,505
Apr-27 2024 ₽4.5830 ₽4.1813 ₽4.5830 ₽4.5141 ₽40,353,245 ₽434,222,304
Apr-26 2024 ₽4.5243 ₽4.5188 ₽4.7900 ₽4.6328 ₽25,402,167 ₽428,656,053
Apr-25 2024 ₽4.6386 ₽4.5317 ₽4.7293 ₽4.6857 ₽22,090,893 ₽439,492,832
Apr-24 2024 ₽4.6025 ₽4.5471 ₽4.9151 ₽4.8691 ₽26,147,245 ₽436,070,373
Apr-23 2024 ₽4.9034 ₽4.7454 ₽4.9680 ₽4.8520 ₽27,553,817 ₽464,573,838
Apr-22 2024 ₽4.8249 ₽4.8249 ₽5.153 ₽5.025 ₽26,133,109 ₽457,138,602
Apr-21 2024 ₽5.094 ₽4.9188 ₽5.494 ₽5.494 ₽31,089,911 ₽482,697,269
Apr-20 2024 ₽5.705 ₽5.007 ₽5.715 ₽5.572 ₽50,072,414 ₽540,546,790
Apr-19 2024 ₽5.793 ₽5.226 ₽6.655 ₽5.728 ₽127,083,963 ₽548,946,731
Apr-18 2024 ₽5.828 ₽3.5731 ₽6.372 ₽3.5731 ₽76,537,699 ₽552,183,239

Historical and market price analysis of Crypterium (CRPT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Russian Ruble, analyzing 2293 days, from day 01-22-2018.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 92.515 RUB.