Market Cap $2.56T
0.27%
Volume 24h $131.03B
1.66%
BTC % 50.9%
-0.15%
ETH % 15.14%
0.33%
Coins
26.753
+31
Exchanges
885
Last update
14 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.052153 | $0.052153 | $0.055704 | $0.05432 | $282,474 | $4,941,238 |
| Apr-21 2024 | $0.055068 | $0.053167 | $0.059385 | $0.059385 | $336,053 | $5,217,503 |
| Apr-20 2024 | $0.061668 | $0.054124 | $0.061775 | $0.060235 | $541,236 | $5,842,802 |
| Apr-19 2024 | $0.062627 | $0.056492 | $0.071939 | $0.061924 | $1,373,658 | $5,933,597 |
| Apr-18 2024 | $0.062996 | $0.038622 | $0.068885 | $0.038622 | $827,300 | $5,968,581 |
| Apr-17 2024 | $0.038616 | $0.038616 | $0.044173 | $0.041343 | $213,673 | $3,658,736 |
| Apr-16 2024 | $0.040937 | $0.040323 | $0.044603 | $0.043573 | $276,495 | $3,878,584 |
| Apr-15 2024 | $0.043814 | $0.043503 | $0.049816 | $0.04839 | $234,810 | $4,151,174 |
| Apr-14 2024 | $0.04833 | $0.044645 | $0.04833 | $0.045107 | $189,947 | $4,579,075 |
| Apr-13 2024 | $0.04427 | $0.04299 | $0.049081 | $0.048056 | $212,360 | $4,194,403 |
| Apr-12 2024 | $0.047815 | $0.047815 | $0.054936 | $0.054936 | $258,339 | $4,530,290 |
| Apr-11 2024 | $0.055204 | $0.054186 | $0.057072 | $0.054776 | $208,660 | $5,233,236 |
| Apr-10 2024 | $0.054948 | $0.053174 | $0.054948 | $0.053995 | $224,184 | $5,209,010 |
| Apr-09 2024 | $0.054075 | $0.054075 | $0.057418 | $0.056281 | $234,572 | $5,126,185 |
| Apr-08 2024 | $0.056252 | $0.050877 | $0.0563 | $0.052148 | $293,440 | $5,332,613 |