Market Cap $2.22T
0.03%
Volume 24h $64.72B
BTC % 52.61%
0.09%
ETH % 13.65%
0.14%
Coins
28.652
+2
Exchanges
885
Last update
1 minute ago
Crypterium (CRPT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.028651 | $0.028073 | $0.028858 | $0.028858 | $23,048 | $2,712,084 |
| Aug-29 2024 | $0.029006 | $0.0279 | $0.029306 | $0.0279 | $23,256 | $2,745,737 |
| Aug-28 2024 | $0.028282 | $0.027709 | $0.030359 | $0.029619 | $66,588 | $2,677,199 |
| Aug-27 2024 | $0.029747 | $0.029747 | $0.031991 | $0.031991 | $113,071 | $2,815,856 |
| Aug-26 2024 | $0.032684 | $0.032264 | $0.034961 | $0.0343 | $85,665 | $3,093,874 |
| Aug-25 2024 | $0.034411 | $0.03331 | $0.034411 | $0.033955 | $92,199 | $3,257,355 |
| Aug-24 2024 | $0.034242 | $0.032573 | $0.034724 | $0.034368 | $107,934 | $3,241,356 |
| Aug-23 2024 | $0.034025 | $0.030886 | $0.034025 | $0.032453 | $94,953 | $3,220,820 |
| Aug-22 2024 | $0.032447 | $0.03189 | $0.033039 | $0.032186 | $74,467 | $3,071,439 |
| Aug-21 2024 | $0.032274 | $0.031787 | $0.033966 | $0.032405 | $89,438 | $3,055,070 |
| Aug-20 2024 | $0.032654 | $0.029809 | $0.033772 | $0.033278 | $136,006 | $3,090,996 |
| Aug-19 2024 | $0.033384 | $0.033189 | $0.034238 | $0.034035 | $77,142 | $3,160,158 |
| Aug-18 2024 | $0.034327 | $0.033774 | $0.035221 | $0.034744 | $96,243 | $3,249,331 |
| Aug-17 2024 | $0.034738 | $0.033816 | $0.035353 | $0.034977 | $102,103 | $3,288,306 |
| Aug-16 2024 | $0.036133 | $0.034101 | $0.037082 | $0.036999 | $114,082 | $3,420,376 |