CrypticCoin CrypticCoin (CRYP)
0.00172295 USD (-0.96%)
0.00000043 BTC

Share Watch
1 hour
0.1%
24 hours
-0.96%
7 days
-3.73%
Market Cap
$4,392,270 USD
Volume (24h)
$138,661 USD
Circulating Supply
2,549,270,000 CRYP
Total Supply
4,248,780,000 CRYP
Max Supply
7,598,610,000 CRYP
CRYP
USD

CrypticCoinCrypticCoin (CRYP) 3 Months Historical Price Data

CrypticCoin Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 23, 2019 $0.00176449 $0.00176449 $0.00170919 $0.00172125 $138,395.91
2 Mar 22, 2019 $0.00139228 $0.00177531 $0.00129752 $0.00176299 $141,959.09
3 Mar 21, 2019 $0.00143838 $0.00143947 $0.00138388 $0.00139219 $109,172.22
4 Mar 20, 2019 $0.00179006 $0.00179601 $0.00141721 $0.00143445 $132,952.86
5 Mar 19, 2019 $0.00173858 $0.00179763 $0.00171739 $0.00178922 $159,508.17
6 Mar 18, 2019 $0.00174450 $0.00176502 $0.00170975 $0.00174059 $169,382
7 Mar 17, 2019 $0.00179721 $0.00183142 $0.00153767 $0.00174964 $132,473.12
8 Mar 16, 2019 $0.00200005 $0.00210920 $0.00179014 $0.00179669 $139,910.31
9 Mar 15, 2019 $0.00189872 $0.00205877 $0.00177863 $0.00197346 $189,177.59
10 Mar 14, 2019 $0.00190764 $0.00208009 $0.00182594 $0.00204412 $141,783.16
11 Mar 13, 2019 $0.00227924 $0.00228085 $0.00182701 $0.00191267 $149,555.97
12 Mar 12, 2019 $0.00219337 $0.00233432 $0.00205696 $0.00210147 $149,985.55
13 Mar 11, 2019 $0.00173837 $0.00232085 $0.00173837 $0.00228082 $197,984.64
14 Mar 10, 2019 $0.00194947 $0.00216113 $0.00166205 $0.00176599 $193,300.41
15 Mar 09, 2019 $0.00186756 $0.00238495 $0.00177425 $0.00197818 $161,864.30
16 Mar 08, 2019 $0.00185091 $0.00259861 $0.00178323 $0.00193173 $150,240.53
17 Mar 07, 2019 $0.00194674 $0.00200426 $0.00128286 $0.00179240 $157,103.36
18 Mar 06, 2019 $0.00191636 $0.00199545 $0.00190685 $0.00195571 $151,494.25
19 Mar 05, 2019 $0.00179257 $0.00197785 $0.00166899 $0.00189780 $148,887.73
20 Mar 04, 2019 $0.00188371 $0.00191894 $0.00167298 $0.00176306 $154,012.77
21 Mar 03, 2019 $0.00184992 $0.00194937 $0.00171837 $0.00192224 $158,890.36
22 Mar 02, 2019 $0.00180548 $0.00198588 $0.00168004 $0.00184275 $164,115.45
23 Mar 01, 2019 $0.00183248 $0.00208931 $0.00173956 $0.00184793 $146,806.12
24 Feb 28, 2019 $0.00191203 $0.00199220 $0.00174392 $0.00191326 $131,998.36
25 Feb 27, 2019 $0.00131928 $0.00191288 $0.00120852 $0.00189833 $69,192.26
26 Feb 26, 2019 $0.00130306 $0.00137896 $0.00117979 $0.00128269 $82,746.45
27 Feb 25, 2019 $0.00185361 $0.00197197 $0.00121293 $0.00125355 $149,128.58
28 Feb 24, 2019 $0.00214118 $0.00240442 $0.00185896 $0.00190580 $201,992.17
29 Feb 23, 2019 $0.00204721 $0.00215054 $0.00199519 $0.00213391 $182,565.34
30 Feb 22, 2019 $0.00195217 $0.00211793 $0.00187464 $0.00204184 $180,031.55
31 Feb 21, 2019 $0.00207134 $0.00220434 $0.00188452 $0.00191911 $171,586
32 Feb 20, 2019 $0.00212260 $0.00269599 $0.00206233 $0.00206233 $220,071.36
33 Feb 19, 2019 $0.00267002 $0.00280959 $0.00209015 $0.00213521 $151,382.94
34 Feb 18, 2019 $0.00199063 $0.00270869 $0.00191709 $0.00213532 $141,514.48
35 Feb 17, 2019 $0.00186253 $0.00247865 $0.00128213 $0.00198837 $132,913.28
36 Feb 16, 2019 $0.00180932 $0.00204747 $0.00179290 $0.00183937 $147,411.83
37 Feb 15, 2019 $0.00203882 $0.00207033 $0.00180819 $0.00180819 $158,118.70
38 Feb 14, 2019 $0.00172630 $0.00204350 $0.00172400 $0.00187710 $146,988.91
39 Feb 13, 2019 $0.00171012 $0.00177037 $0.00169246 $0.00172332 $140,957.05
40 Feb 12, 2019 $0.00180716 $0.00181618 $0.00123728 $0.00170305 $147,639.77
41 Feb 11, 2019 $0.00178724 $0.00187404 $0.00170969 $0.00178858 $149,417.22
42 Feb 10, 2019 $0.00175745 $0.00179237 $0.00170103 $0.00176224 $153,265.27
43 Feb 09, 2019 $0.00176907 $0.00211127 $0.00170908 $0.00176131 $153,088.55
44 Feb 08, 2019 $0.00147392 $0.00213528 $0.00117921 $0.00175581 $136,792.61
45 Feb 07, 2019 $0.00151118 $0.00186156 $0.00145118 $0.00146378 $146,055.14
46 Feb 06, 2019 $0.00153016 $0.00164197 $0.00144912 $0.00146830 $136,359.45
47 Feb 05, 2019 $0.00156250 $0.00163912 $0.00153190 $0.00153358 $139,874.36
48 Feb 04, 2019 $0.00156553 $0.00162727 $0.00152930 $0.00158778 $145,576.38
49 Feb 03, 2019 $0.00156919 $0.00156984 $0.00147949 $0.00155211 $109,054.66
50 Feb 02, 2019 $0.00157285 $0.00167814 $0.00150471 $0.00151674 $122,785.55
51 Feb 01, 2019 $0.00159020 $0.00162280 $0.00152968 $0.00158514 $136,269.23
52 Jan 31, 2019 $0.00157771 $0.00181752 $0.00151376 $0.00159242 $160,687.75
53 Jan 30, 2019 $0.00139026 $0.00168542 $0.00138133 $0.00162114 $141,771.81
54 Jan 29, 2019 $0.00142352 $0.00142605 $0.00103295 $0.00139350 $136,897.69
55 Jan 28, 2019 $0.00130265 $0.00197449 $0.00103463 $0.00142471 $129,890.23
56 Jan 27, 2019 $0.00168382 $0.00199586 $0.00128095 $0.00130893 $165,666.33
57 Jan 26, 2019 $0.00169303 $0.00214038 $0.00164022 $0.00199134 $212,398.28
58 Jan 25, 2019 $0.00165355 $0.00175694 $0.00159784 $0.00169528 $216,443
59 Jan 24, 2019 $0.00166105 $0.00175821 $0.00162250 $0.00163691 $218,670.86
60 Jan 23, 2019 $0.00168285 $0.00183227 $0.00162178 $0.00165016 $226,856.70
61 Jan 22, 2019 $0.00170133 $0.00184675 $0.00153471 $0.00170045 $236,733.22
62 Jan 21, 2019 $0.00174815 $0.00187572 $0.00166192 $0.00170120 $252,851.05
63 Jan 20, 2019 $0.00168011 $0.00182121 $0.00166933 $0.00173429 $260,985.27
64 Jan 19, 2019 $0.00159395 $0.00188957 $0.00159395 $0.00167885 $237,591.41
65 Jan 18, 2019 $0.00135378 $0.00178939 $0.00135167 $0.00160704 $175,403.36
66 Jan 17, 2019 $0.00176385 $0.00179335 $0.00134458 $0.00135444 $268,125.06
67 Jan 16, 2019 $0.00175057 $0.00182463 $0.00169960 $0.00176714 $219,263.75
68 Jan 15, 2019 $0.00193138 $0.00193456 $0.00173116 $0.00176075 $248,208.52
69 Jan 14, 2019 $0.00181744 $0.00200997 $0.00179891 $0.00192157 $211,114.03
70 Jan 13, 2019 $0.00184189 $0.00203228 $0.00177003 $0.00180015 $214,408.95
71 Jan 12, 2019 $0.00195842 $0.00195842 $0.00102910 $0.00190108 $196,722.61
72 Jan 11, 2019 $0.00150682 $0.00177175 $0.00141375 $0.00175224 $213,791.52
73 Jan 10, 2019 $0.00246026 $0.00284178 $0.00152480 $0.00152480 $181,288
74 Jan 09, 2019 $0.00291573 $0.00296680 $0.00253458 $0.00283142 $198,799.59
75 Jan 08, 2019 $0.00277682 $0.00303239 $0.00217243 $0.00292406 $191,355.27
76 Jan 07, 2019 $0.00249474 $0.00281303 $0.00203222 $0.00277827 $215,482.98
77 Jan 06, 2019 $0.00238129 $0.00250972 $0.00197943 $0.00248976 $131,183.80
78 Jan 05, 2019 $0.00236588 $0.00249649 $0.00193177 $0.00228099 $182,533.39
79 Jan 04, 2019 $0.00234186 $0.00246440 $0.00184745 $0.00236278 $179,730.56
80 Jan 03, 2019 $0.00268397 $0.00269815 $0.00230174 $0.00234367 $199,564.52
81 Jan 02, 2019 $0.00240527 $0.00272565 $0.00239380 $0.00271716 $198,159.88
82 Jan 01, 2019 $0.00200829 $0.00240306 $0.00200829 $0.00240306 $237,006.47
83 Dec 31, 2018 $0.00221334 $0.00221334 $0.00193119 $0.00200001 $247,346.88
84 Dec 30, 2018 $0.00220655 $0.00229397 $0.00209132 $0.00220898 $170,479.27
85 Dec 29, 2018 $0.00263485 $0.00270062 $0.00218395 $0.00230738 $133,647.19
86 Dec 28, 2018 $0.00185793 $0.00270267 $0.00185793 $0.00256280 $179,222.41
87 Dec 27, 2018 $0.00191635 $0.00206175 $0.00177169 $0.00183666 $221,100.02
88 Dec 26, 2018 $0.00248420 $0.00259363 $0.00179237 $0.00184551 $248,074.72
89 Dec 25, 2018 $0.00224113 $0.00367578 $0.00180561 $0.00247194 $205,518
90 Dec 24, 2018 $0.00207656 $0.00249582 $0.00206317 $0.00218411 $207,138.64

* All Date/Time are in UTC time.