CrypticCoin CrypticCoin (CRYP)
0.00168075 USD (0.28%)
0.00000047 BTC
1 hour
0.01%
24 hours
0.28%
7 days
0.26%
Market Cap
$4,279,100 USD
Volume (24h)
$202,983 USD
Circulating Supply
2,545,950,000 CRYP
Total Supply
4,243,250,000 CRYP
Max Supply
7,598,610,000 CRYP
CRYP
USD

CrypticCoinCrypticCoin (CRYP) 30 Days Historical Price Data

CrypticCoin Historical Price Data in USD

# Time Open High Low Close Volume
1 Jan 23, 2019 $0.00168285 $0.00183227 $0.00162178 $0.00165016 $226,856.70
2 Jan 22, 2019 $0.00170133 $0.00184675 $0.00153471 $0.00170045 $236,733.22
3 Jan 21, 2019 $0.00174815 $0.00187572 $0.00166192 $0.00170120 $252,851.05
4 Jan 20, 2019 $0.00168011 $0.00182121 $0.00166933 $0.00173429 $260,985.27
5 Jan 19, 2019 $0.00159395 $0.00188957 $0.00159395 $0.00167885 $237,591.41
6 Jan 18, 2019 $0.00135378 $0.00178939 $0.00135167 $0.00160704 $175,403.36
7 Jan 17, 2019 $0.00176385 $0.00179335 $0.00134458 $0.00135444 $268,125.06
8 Jan 16, 2019 $0.00175057 $0.00182463 $0.00169960 $0.00176714 $219,263.75
9 Jan 15, 2019 $0.00193138 $0.00193456 $0.00173116 $0.00176075 $248,208.52
10 Jan 14, 2019 $0.00181744 $0.00200997 $0.00179891 $0.00192157 $211,114.03
11 Jan 13, 2019 $0.00184189 $0.00203228 $0.00177003 $0.00180015 $214,408.95
12 Jan 12, 2019 $0.00195842 $0.00195842 $0.00102910 $0.00190108 $196,722.61
13 Jan 11, 2019 $0.00150682 $0.00177175 $0.00141375 $0.00175224 $213,791.52
14 Jan 10, 2019 $0.00246026 $0.00284178 $0.00152480 $0.00152480 $181,288
15 Jan 09, 2019 $0.00291573 $0.00296680 $0.00253458 $0.00283142 $198,799.59
16 Jan 08, 2019 $0.00277682 $0.00303239 $0.00217243 $0.00292406 $191,355.27
17 Jan 07, 2019 $0.00249474 $0.00281303 $0.00203222 $0.00277827 $215,482.98
18 Jan 06, 2019 $0.00238129 $0.00250972 $0.00197943 $0.00248976 $131,183.80
19 Jan 05, 2019 $0.00236588 $0.00249649 $0.00193177 $0.00228099 $182,533.39
20 Jan 04, 2019 $0.00234186 $0.00246440 $0.00184745 $0.00236278 $179,730.56
21 Jan 03, 2019 $0.00268397 $0.00269815 $0.00230174 $0.00234367 $199,564.52
22 Jan 02, 2019 $0.00240527 $0.00272565 $0.00239380 $0.00271716 $198,159.88
23 Jan 01, 2019 $0.00200829 $0.00240306 $0.00200829 $0.00240306 $237,006.47
24 Dec 31, 2018 $0.00221334 $0.00221334 $0.00193119 $0.00200001 $247,346.88
25 Dec 30, 2018 $0.00220655 $0.00229397 $0.00209132 $0.00220898 $170,479.27
26 Dec 29, 2018 $0.00263485 $0.00270062 $0.00218395 $0.00230738 $133,647.19
27 Dec 28, 2018 $0.00185793 $0.00270267 $0.00185793 $0.00256280 $179,222.41
28 Dec 27, 2018 $0.00191635 $0.00206175 $0.00177169 $0.00183666 $221,100.02
29 Dec 26, 2018 $0.00248420 $0.00259363 $0.00179237 $0.00184551 $248,074.72
30 Dec 25, 2018 $0.00224113 $0.00367578 $0.00180561 $0.00247194 $205,518

* All Date/Time are in UTC time.