Crypterium
Crypterium (CRPT)
0.54328700 USD (-5.63%)
0.00005679 BTC
Rank
80
1H
-0.06%
24H
-5.63%
7D
-4.53%

Market Cap

$46,069,700 USD

Volume (24h)

$238,387 USD

Circulating Supply

84,798,000 CRPT

Max Supply

--

Crypterium Latest News

Crypterium Widget Tool Addon

Customize this widget
Copy Code

About Crypterium (CRPT)


CRPT to USD Calculator
CRPT
USD

Crypterium Stock Price Chart

No team data found

Crypterium Code Progress

No github data found


CrypteriumCrypterium (CRPT) 30 Days Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Oct 23, 2019 $0.59473968 $0.59473968 $0.52472872 $0.53502071 $259,302.58 $45,368,712
2 Oct 22, 2019 $0.62087673 $0.62884301 $0.57589924 $0.59644538 $329,212.25 $50,577,404
3 Oct 21, 2019 $0.57076699 $0.63236147 $0.56634343 $0.63147366 $450,219.50 $53,547,732
4 Oct 20, 2019 $0.56448895 $0.57511979 $0.53888339 $0.57120544 $318,473.50 $48,439,968
5 Oct 19, 2019 $0.55707806 $0.56692123 $0.55043072 $0.56109071 $275,881.41 $47,582,208
6 Oct 18, 2019 $0.56849885 $0.57718837 $0.55077016 $0.55707371 $243,708.23 $47,241,552
7 Oct 17, 2019 $0.56617892 $0.59028107 $0.55962425 $0.56694669 $398,495.25 $48,078,812
8 Oct 16, 2019 $0.58968896 $0.60123903 $0.55478579 $0.56977212 $383,803.75 $48,318,420
9 Oct 15, 2019 $0.56612784 $0.60619408 $0.55951697 $0.58656657 $387,272.91 $49,742,636
10 Oct 14, 2019 $0.64501494 $0.66733509 $0.53315073 $0.57808965 $721,805.62 $49,023,768
11 Oct 13, 2019 $0.65972793 $0.67583376 $0.63483572 $0.64674699 $320,544.56 $54,846,120
12 Oct 12, 2019 $0.67627788 $0.68389887 $0.64791197 $0.66190904 $439,157.03 $56,131,912
13 Oct 11, 2019 $0.71025544 $0.71411854 $0.65818429 $0.68110102 $414,190.81 $57,759,448
14 Oct 10, 2019 $0.74691665 $0.75283325 $0.64980710 $0.70399702 $657,489.38 $59,704,316
15 Oct 09, 2019 $0.62220758 $0.76060408 $0.62071294 $0.75792515 $878,758.06 $64,277,832
16 Oct 08, 2019 $0.57896388 $0.64361978 $0.57190311 $0.61973238 $480,624.22 $52,558,028
17 Oct 07, 2019 $0.52374876 $0.59227574 $0.52091825 $0.57811171 $358,992.50 $49,028,276
18 Oct 06, 2019 $0.54936790 $0.55690825 $0.51299262 $0.52169424 $400,235.62 $44,243,648
19 Oct 05, 2019 $0.54024988 $0.54287130 $0.47628656 $0.54077333 $446,650.75 $45,861,700
20 Oct 04, 2019 $0.56041563 $0.56434739 $0.53180265 $0.54647774 $459,183.84 $46,345,476
21 Oct 03, 2019 $0.60362071 $0.60362071 $0.55651546 $0.55905730 $485,061 $47,412,320
22 Oct 02, 2019 $0.59165430 $0.78730321 $0.54797965 $0.59968168 $1,903,301.38 $50,864,124
23 Oct 01, 2019 $0.51414597 $0.85069060 $0.50252724 $0.59401381 $805,983.12 $50,383,388
24 Sep 30, 2019 $0.48239654 $0.51163232 $0.46640971 $0.50738883 $443,352.56 $43,035,976
25 Sep 29, 2019 $0.51843619 $0.52365798 $0.47039759 $0.48314121 $340,730.16 $40,979,332
26 Sep 28, 2019 $0.51901430 $0.58089232 $0.43645343 $0.51561493 $497,986 $44,042,620
27 Sep 27, 2019 $0.48473465 $0.51409304 $0.46620473 $0.51302892 $466,998.38 $43,514,364
28 Sep 26, 2019 $0.52422655 $0.73440343 $0.43907103 $0.48806646 $745,153.69 $41,397,088
29 Sep 25, 2019 $0.40849736 $0.54081047 $0.40437782 $0.52027041 $846,130.19 $44,128,580
30 Sep 24, 2019 $0.43726841 $0.43997887 $0.38107449 $0.41342986 $711,446.19 $35,066,516

Crypterium Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.00335148 -0.16% -9.88% $1.74 M 520,627,844 $158.90 HashBX seven day chart
2 $0.07168554 -0.49% -7.82% $1.29 M 18,000,000 $1.68 K Covesting seven day chart
3 $0.00459838 0.00% 0.00% $21.91 K 4,764,026 $? ParkByte seven day chart
4 $0.00055836 0.00% 0.00% $14.63 K 26,205,539 $? Elementrem seven day chart
5 $0.00097749 -6.96% 7.79% $0.00 ? $1.76 K Future1coin seven day chart
6 $0.00034243 -0.30% -13.15% $0.00 ? $44.47 Rally seven day chart
7 $0.00009000 0.00% -7.14% $0.00 ? $? Infinipay seven day chart


* All Date/Time are in UTC time.