CrypticCoin CrypticCoin (CRYP)
0.00171849 USD (-0.58%)
0.00000043 BTC

Share Watch
1 hour
-0.17%
24 hours
-0.58%
7 days
-3.97%
Market Cap
$4,380,880 USD
Volume (24h)
$138,265 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) 6 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
91 Dec 23, 2018 $0.00194918 $0.00222305 $0.00194918 $0.00215592 $221,273.33
92 Dec 22, 2018 $0.00193529 $0.00199874 $0.00184891 $0.00196652 $200,089.55
93 Dec 21, 2018 $0.00194357 $0.00202319 $0.00157264 $0.00191695 $200,039.59
94 Dec 20, 2018 $0.00187420 $0.00217546 $0.00186637 $0.00193499 $200,348.41
95 Dec 19, 2018 $0.00176656 $0.00196205 $0.00174759 $0.00188869 $235,263.92
96 Dec 18, 2018 $0.00169304 $0.00173752 $0.00163799 $0.00173306 $236,408.09
97 Dec 17, 2018 $0.00141507 $0.00170542 $0.00141230 $0.00168834 $308,356.47
98 Dec 16, 2018 $0.00161350 $0.00168089 $0.00141873 $0.00142830 $220,111.97
99 Dec 15, 2018 $0.00163867 $0.00165901 $0.00158017 $0.00162922 $230,629.06
100 Dec 14, 2018 $0.00170149 $0.00171387 $0.00157137 $0.00165140 $243,488.91
101 Dec 13, 2018 $0.00187134 $0.00188147 $0.00168039 $0.00168999 $244,281.95
102 Dec 12, 2018 $0.00204137 $0.00207518 $0.00174256 $0.00187733 $247,617.89
103 Dec 11, 2018 $0.00197604 $0.00243970 $0.00176229 $0.00201104 $185,393.84
104 Dec 10, 2018 $0.00233282 $0.00304273 $0.00207969 $0.00207969 $237,165.64
105 Dec 09, 2018 $0.00233139 $0.00240825 $0.00229825 $0.00233371 $252,479.16
106 Dec 08, 2018 $0.00206472 $0.00235711 $0.00201961 $0.00234552 $222,681.64
107 Dec 07, 2018 $0.00207834 $0.00214523 $0.00192718 $0.00208514 $252,724.44
108 Dec 06, 2018 $0.00215882 $0.00222092 $0.00186865 $0.00213720 $212,755.61
109 Dec 05, 2018 $0.00232547 $0.00232710 $0.00215273 $0.00218303 $228,687.02
110 Dec 04, 2018 $0.00232975 $0.00241135 $0.00200746 $0.00200748 $210,229.16
111 Dec 03, 2018 $0.00247439 $0.00251234 $0.00230010 $0.00234345 $152,280.44
112 Dec 02, 2018 $0.00248165 $0.00260302 $0.00247747 $0.00247747 $191,860.81
113 Dec 01, 2018 $0.00239329 $0.00260434 $0.00233333 $0.00249148 $200,057.39
114 Nov 30, 2018 $0.00246462 $0.00246462 $0.00194336 $0.00216015 $228,688.31
115 Nov 29, 2018 $0.00280096 $0.00280919 $0.00128580 $0.00246573 $95,120.27
116 Nov 28, 2018 $0.00255524 $0.00297947 $0.00251912 $0.00276736 $249,408.28
117 Nov 27, 2018 $0.00241802 $0.00257420 $0.00209414 $0.00255739 $295,493
118 Nov 26, 2018 $0.00249426 $0.00286557 $0.00224807 $0.00240604 $337,546.09
119 Nov 25, 2018 $0.00274290 $0.00305033 $0.00204902 $0.00204902 $346,410.88
120 Nov 24, 2018 $0.00376758 $0.00388534 $0.00257731 $0.00281197 $465,724.72
121 Nov 23, 2018 $0.00435294 $0.00445542 $0.00354057 $0.00378475 $524,509.69
122 Nov 22, 2018 $0.00487959 $0.00491461 $0.00430318 $0.00455875 $363,386.84
123 Nov 21, 2018 $0.00525539 $0.00531766 $0.00465754 $0.00480785 $178,592.48
124 Nov 20, 2018 $0.00578220 $0.00598919 $0.00495037 $0.00519774 $241,335.28
125 Nov 19, 2018 $0.00635777 $0.00635777 $0.00569715 $0.00591182 $84,297.76
126 Nov 18, 2018 $0.00611680 $0.00676743 $0.00607874 $0.00638876 $56,711.89
127 Nov 17, 2018 $0.00666432 $0.00675305 $0.00535592 $0.00599256 $109,817.48
128 Nov 16, 2018 $0.00651587 $0.00675734 $0.00603269 $0.00654928 $86,440.45
129 Nov 15, 2018 $0.00609495 $0.00786527 $0.00583199 $0.00652845 $88,266.53
130 Nov 14, 2018 $0.00702063 $0.00788231 $0.00563867 $0.00605057 $88,664.08
131 Nov 13, 2018 $0.00713011 $0.00772297 $0.00658902 $0.00700493 $112,842.44
132 Nov 12, 2018 $0.00755074 $0.00798027 $0.00699163 $0.00709643 $61,042.42
133 Nov 11, 2018 $0.00660107 $0.00760258 $0.00660107 $0.00737305 $62,390.92
134 Nov 10, 2018 $0.00617684 $0.00684951 $0.00574471 $0.00659956 $56,253.12
135 Nov 09, 2018 $0.00601595 $0.00657139 $0.00571006 $0.00619863 $82,050.33
136 Nov 08, 2018 $0.00361289 $0.00624607 $0.00361289 $0.00603332 $80,586.23
137 Nov 07, 2018 $0.00310257 $0.00370912 $0.00308602 $0.00357670 $83,208.52
138 Nov 06, 2018 $0.00535406 $0.00536936 $0.00294447 $0.00305957 $80,659.74
139 Nov 05, 2018 $0.00268825 $0.00548805 $0.00212544 $0.00375902 $41,582.53
140 Nov 04, 2018 $0.00218840 $0.00264309 $0.00218833 $0.00262304 $62,363.90
141 Nov 03, 2018 $0.00246185 $0.00260095 $0.00226999 $0.00226999 $60,486.12
142 Nov 02, 2018 $0.00244023 $0.00246051 $0.00244023 $0.00246051 $62,851.94

* All Date/Time are in UTC time.