Crypterium (CRPT) Price in USD with Live Chart & Market Cap


Crypterium

Crypterium (CRPT)

0.48588000 USD (3.84%)
0.00005079 BTC
Rank
105
1H
0.14%
24H
3.84%
7D
2.41%

Market Cap

$48,366,300 USD

Volume (24h)

$360,651 USD

Circulating Supply

99,543,600 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 May 30, 2020 $0.46593460 $0.49842191 $0.44846898 $0.49731040 $358,786.75 $49,504,060
2 May 29, 2020 $0.48364070 $0.48934761 $0.44186756 $0.46378282 $330,024.38 $46,166,604
3 May 28, 2020 $0.45566490 $0.49640125 $0.44227266 $0.49027812 $437,206.66 $48,804,044
4 May 27, 2020 $0.44853508 $0.48045602 $0.42814788 $0.45775133 $479,712.94 $45,566,212
5 May 26, 2020 $0.43890676 $0.47798243 $0.43836537 $0.45367673 $381,929.50 $45,172,388
6 May 25, 2020 $0.46422690 $0.47406194 $0.41545862 $0.43807557 $351,525.38 $43,618,988
7 May 24, 2020 $0.50849307 $0.52057844 $0.43513060 $0.47839785 $407,459.69 $47,633,864
8 May 23, 2020 $0.46262842 $0.51130807 $0.42733166 $0.51130807 $422,004.75 $50,910,720
9 May 22, 2020 $0.44638732 $0.47621784 $0.44262740 $0.46403721 $301,192.72 $46,203,980
10 May 21, 2020 $0.50935006 $0.51217675 $0.42936829 $0.45433784 $613,776.50 $45,238,216
11 May 20, 2020 $0.52841002 $0.58530194 $0.48975909 $0.50395143 $346,387.06 $50,178,220
12 May 19, 2020 $0.49458709 $0.57525092 $0.46404099 $0.52979589 $482,501.91 $52,751,544
13 May 18, 2020 $0.54420584 $0.55013919 $0.47849348 $0.48648623 $441,213.06 $48,439,216
14 May 17, 2020 $0.53093642 $0.71535951 $0.43244469 $0.58572376 $546,769.81 $58,320,256
15 May 16, 2020 $0.51005840 $0.54219282 $0.47408277 $0.53767151 $371,286.72 $53,535,712
16 May 15, 2020 $0.49177352 $0.52695817 $0.45704278 $0.49149352 $513,200.38 $48,937,792
17 May 14, 2020 $0.46292773 $0.56283349 $0.46292773 $0.49342620 $636,445.56 $49,130,228
18 May 13, 2020 $0.44624087 $0.56204450 $0.40545839 $0.44825333 $670,354.50 $44,632,384
19 May 12, 2020 $0.60660934 $0.62356961 $0.45312506 $0.45722610 $813,888.62 $45,525,800
20 May 11, 2020 $0.53404510 $0.65147579 $0.52342975 $0.61154389 $1,720,902.62 $60,891,152
21 May 10, 2020 $0.48171276 $0.51188183 $0.42521343 $0.50881869 $632,229.69 $50,662,852
22 May 09, 2020 $0.44903719 $0.49481785 $0.44638285 $0.48658574 $676,462.81 $48,449,124
23 May 08, 2020 $0.55905563 $0.64479232 $0.41561204 $0.45549083 $1,243,394 $45,353,020
24 May 07, 2020 $0.25370207 $0.57241088 $0.24935204 $0.56935781 $2,537,716.25 $56,690,704
25 May 06, 2020 $0.24842525 $0.25925907 $0.24362582 $0.25925907 $151,390.25 $25,814,310
26 May 05, 2020 $0.24106406 $0.24781360 $0.23474175 $0.24705526 $142,783.19 $24,599,184
27 May 04, 2020 $0.24437863 $0.24557769 $0.22823314 $0.24194367 $133,468.59 $24,090,224
28 May 03, 2020 $0.23738308 $0.24622898 $0.23473848 $0.24438608 $122,315.98 $24,333,412
29 May 02, 2020 $0.24056692 $0.24367163 $0.23490690 $0.23787813 $116,753.84 $23,685,420
30 May 01, 2020 $0.26495141 $0.27152503 $0.22137803 $0.24214463 $414,511.84 $24,110,234

Crypterium Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $217.19 -0.54% 0.83% $97.74 M 450,000 $884.73 Bitball Treasure seven day chart
2 $0.01770090 -0.91% -1.26% $6.50 M 367,194,689 $251.33 K Moss Coin seven day chart
3 $0.01310678 -1.55% 8.81% $4.57 M 348,379,945 $1.71 M Morpheus Labs seven day chart
4 $0.00155734 0.00% 0.00% $67.04 K 43,049,969 $? SnodeCoin seven day chart
5 $0.00151652 -0.36% 5.99% $47.33 K 31,207,528 $176.51 FirstCoin seven day chart
6 $0.00133824 -0.39% -6.43% $25.53 K 19,078,647 $170.98 K BitNautic Token seven day chart
7 $0.00543144 0.00% 0.00% $8.12 K 1,494,171 $? High Voltage seven day chart


* All Date/Time are in UTC time.