Cap Mercado $2.48T
0.33%
Volume 24h $142.45B
-19.27%
BTC % 50.79%
0.19%
ETH % 15.37%
0.65%
Moedas
26.859
+29
Trocas
885
Última atualização
53 Segundos atrás
Preços históricos de Crypterium (CRPT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.050139 | $0.048984 | $0.05112 | $0.050648 | $238,782 | $4,750,504 |
| Apr-24 2024 | $0.049749 | $0.04915 | $0.053128 | $0.052631 | $282,627 | $4,713,510 |
| Apr-23 2024 | $0.053001 | $0.051293 | $0.0537 | $0.052445 | $297,831 | $5,021,606 |
| 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 |