CrypticCoin CrypticCoin (CRYP)
0.00171652 USD (-0.76%)
0.00000043 BTC

Share Watch
1 hour
-0.28%
24 hours
-0.76%
7 days
-4.07%
Market Cap
$4,375,860 USD
Volume (24h)
$138,106 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) 30 Days 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

* All Date/Time are in UTC time.