CrypticCoin
CrypticCoin (CRYP)
0.00081521 USD (-1.64%)
0.00000009 BTC
Rank
721
1H
0.34%
24H
-1.64%
7D
-20.2%
Market Cap
$2,078,790 USD
Volume (24h)
$37,705.30 USD
Circulating Supply
2,549,990,000 CRYP
Max Supply
7,598,610,000 CRYP

CrypticCoin Latest News

CrypticCoin Widget Tool Addon

Customize this widget
Copy Code

About CrypticCoin (CRYP)

CrypticCoin (CRYP) is a cryptographic money intended for ordinary use. It is a decentralized and open-source digital currency that offers security and particular straightforwardness of exchanges (enables the client to pick among private and open records on the blockchain). CrypticCoin utilizes secrecy systems, for example, Tor and I2P. Our decentralized protection coin is a safe method to make distributed exchanges that are fueled by blockchain. The IP locations of the clients are muddled, and the exchanges are totally untraceable. CrypticCoin installments are distributed on an open blockchain, however the sender, beneficiary, and measure of an exchange stay private. CrypticCoin depends on friend evaluated cryptographic research and worked by a security master improvement/building group on an open source stage dependent on the first Bitcoin Blockchain/Core codebase. CrypticCoin propels upon the first Bitcoin Blockchain/Core and is centered around satisfying its underlying motivation behind giving clients and organizations a viable, productive and quick decentralized method for making direct exchanges while saving individual security. Our improvement over Bitcoin is the expansion of numerous highlights including productivity, speed and security.


CRYP to USD Calculator
CRYP
USD

CrypticCoin Live Price Chart

No team data found

CrypticCoin Code Progress

GitHub Contributors: N/A
GitHub Stars: N/A
GitHub Repository: Link
Code Frequency: Link


CrypticCoinCrypticCoin (CRYP) 6 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Jun 15, 2019 $0.00087966 $0.00089029 $0.00068984 $0.00084189 $20,803.30 $1,995,537.50
2 Jun 14, 2019 $0.00085168 $0.00089233 $0.00068374 $0.00070024 $24,146.62 $2,169,515
3 Jun 13, 2019 $0.00086380 $0.00090755 $0.00067196 $0.00079596 $17,997.38 $2,058,403.25
4 Jun 12, 2019 $0.00093280 $0.00094651 $0.00071753 $0.00079044 $14,593.65 $2,373,714
5 Jun 11, 2019 $0.00086273 $0.00100174 $0.00073289 $0.00091349 $20,549.21 $2,129,385
6 Jun 10, 2019 $0.00102359 $0.00116082 $0.00074691 $0.00079276 $26,952.54 $2,762,146
7 Jun 09, 2019 $0.00103136 $0.00115319 $0.00091843 $0.00110977 $25,285.36 $2,531,808
8 Jun 08, 2019 $0.00106234 $0.00113990 $0.00091951 $0.00097701 $28,760.77 $2,596,896.75
9 Jun 07, 2019 $0.00103983 $0.00120222 $0.00089199 $0.00102186 $34,533.25 $2,853,201
10 Jun 06, 2019 $0.00103548 $0.00116850 $0.00095465 $0.00109142 $65,800.91 $2,481,688
11 Jun 05, 2019 $0.00097040 $0.00106782 $0.00095407 $0.00098720 $63,989.32 $2,621,375.25
12 Jun 04, 2019 $0.00092900 $0.00109455 $0.00089497 $0.00100579 $95,699.27 $2,429,749.25
13 Jun 03, 2019 $0.00103777 $0.00112107 $0.00081417 $0.00101886 $77,439.73 $2,665,333
14 Jun 02, 2019 $0.00117835 $0.00122899 $0.00082855 $0.00114530 $79,542.14 $3,035,795.25
15 Jun 01, 2019 $0.00117999 $0.00129472 $0.00104410 $0.00113483 $78,226.54 $2,994,626.25
16 May 31, 2019 $0.00118652 $0.00126822 $0.00106843 $0.00122309 $94,242.74 $3,025,601
17 May 30, 2019 $0.00137997 $0.00157846 $0.00114578 $0.00119068 $116,155.48 $3,839,880.75
18 May 29, 2019 $0.00154455 $0.00165165 $0.00136187 $0.00138285 $93,478.57 $3,846,892.25
19 May 28, 2019 $0.00147477 $0.00156172 $0.00136969 $0.00154096 $83,221.47 $3,772,250.50
20 May 27, 2019 $0.00143608 $0.00154952 $0.00125168 $0.00149803 $39,478.24 $3,253,917
21 May 26, 2019 $0.00138479 $0.00170751 $0.00124717 $0.00132078 $75,066.77 $3,530,743
22 May 25, 2019 $0.00151782 $0.00162194 $0.00135828 $0.00142844 $82,905.62 $3,774,356.50
23 May 24, 2019 $0.00147341 $0.00162775 $0.00143599 $0.00146811 $74,451.38 $3,910,149.50
24 May 23, 2019 $0.00150573 $0.00159413 $0.00136442 $0.00150153 $78,834.20 $3,892,734.50
25 May 22, 2019 $0.00156670 $0.00165799 $0.00132922 $0.00153579 $112,281.89 $4,013,298.25
26 May 21, 2019 $0.00145523 $0.00163299 $0.00135145 $0.00153972 $126,670.51 $3,710,097.25
27 May 20, 2019 $0.00162558 $0.00166500 $0.00139491 $0.00144713 $92,581.96 $4,076,049
28 May 19, 2019 $0.00127396 $0.00167599 $0.00127304 $0.00164003 $91,868.23 $3,316,191
29 May 18, 2019 $0.00138169 $0.00144206 $0.00126811 $0.00129824 $112,732.70 $3,481,647.25
30 May 17, 2019 $0.00149108 $0.00154624 $0.00125342 $0.00135201 $113,760.55 $3,822,231.75
31 May 16, 2019 $0.00139257 $0.00161460 $0.00135795 $0.00149506 $70,146.19 $3,619,318
32 May 15, 2019 $0.00163811 $0.00164630 $0.00109858 $0.00139064 $96,717.90 $3,984,507
33 May 14, 2019 $0.00156377 $0.00177902 $0.00156377 $0.00163138 $290,956.25 $4,035,399.75
34 May 13, 2019 $0.00118116 $0.00167151 $0.00112856 $0.00155463 $63,592.05 $2,960,934.75
35 May 12, 2019 $0.00168817 $0.00169401 $0.00110808 $0.00117764 $228,104.17 $3,780,084.25
36 May 11, 2019 $0.00125607 $0.00174080 $0.00125511 $0.00173667 $49,242.60 $3,214,423.25
37 May 10, 2019 $0.00101387 $0.00126258 $0.00084445 $0.00125403 $61,588.46 $2,650,008.50
38 May 09, 2019 $0.00119388 $0.00126174 $0.00101431 $0.00103513 $96,964.32 $3,056,077.25
39 May 08, 2019 $0.00093550 $0.00120207 $0.00092971 $0.00118483 $61,056.92 $2,393,711.25
40 May 07, 2019 $0.00071008 $0.00094667 $0.00067732 $0.00093880 $24,426.50 $2,048,753.12
41 May 06, 2019 $0.00051217 $0.00086227 $0.00027101 $0.00072613 $5,929.18 $1,037,105.38
42 May 05, 2019 $0.00056002 $0.00060281 $0.00040691 $0.00049575 $18,263.06 $1,461,055.50
43 May 04, 2019 $0.00057972 $0.00076367 $0.00051658 $0.00058249 $22,864.88 $1,634,131.12
44 May 03, 2019 $0.00072365 $0.00072605 $0.00044382 $0.00057564 $24,394.88 $1,733,970.12
45 May 02, 2019 $0.00090204 $0.00107448 $0.00047986 $0.00071735 $39,110.90 $2,479,169.75
46 May 01, 2019 $0.00095692 $0.00111991 $0.00079320 $0.00087333 $31,119.83 $2,362,625.75
47 Apr 30, 2019 $0.00050444 $0.00131995 $0.00042672 $0.00098561 $17,580.03 $1,408,575.88
48 Apr 29, 2019 $0.00130987 $0.00134216 $0.00070086 $0.00070086 $53,581.85 $3,322,480.75
49 Apr 28, 2019 $0.00120177 $0.00135450 $0.00118690 $0.00130976 $54,211.39 $3,183,996.50
50 Apr 27, 2019 $0.00124144 $0.00136357 $0.00114970 $0.00120891 $50,242.53 $3,143,713.25
51 Apr 26, 2019 $0.00112734 $0.00126291 $0.00110515 $0.00122337 $56,528.02 $3,057,953.25
52 Apr 25, 2019 $0.00132427 $0.00136609 $0.00108559 $0.00117809 $54,943.68 $3,282,611.50
53 Apr 24, 2019 $0.00133640 $0.00138969 $0.00119127 $0.00123810 $50,335.08 $3,165,088.75
54 Apr 23, 2019 $0.00130503 $0.00140969 $0.00121574 $0.00134788 $47,262.66 $3,396,388.75
55 Apr 22, 2019 $0.00114320 $0.00138428 $0.00104596 $0.00131145 $37,312.26 $2,677,794.75
56 Apr 21, 2019 $0.00130054 $0.00135724 $0.00106157 $0.00112170 $40,543.02 $3,303,774.25
57 Apr 20, 2019 $0.00129707 $0.00137025 $0.00118764 $0.00120454 $48,143.23 $3,359,427.75
58 Apr 19, 2019 $0.00135804 $0.00139121 $0.00116787 $0.00125087 $47,439 $3,189,709.50
59 Apr 18, 2019 $0.00160927 $0.00167311 $0.00126015 $0.00126015 $9,417.25 $4,128,554
60 Apr 17, 2019 $0.00145998 $0.00163782 $0.00145544 $0.00160674 $16,374.04 $3,767,177
61 Apr 16, 2019 $0.00125315 $0.00144750 $0.00122940 $0.00144590 $17,831.12 $3,211,816.50
62 Apr 15, 2019 $0.00074896 $0.00166878 $0.00069290 $0.00126283 $7,027.17 $1,813,732.38
63 Apr 14, 2019 $0.00084971 $0.00090457 $0.00069680 $0.00078823 $13,876.23 $2,168,807.25
64 Apr 13, 2019 $0.00090791 $0.00091770 $0.00070726 $0.00090847 $8,513.90 $1,927,535.12
65 Apr 12, 2019 $0.00162157 $0.00167679 $0.00077436 $0.00077436 $21,138.00 $4,118,427.75
66 Apr 11, 2019 $0.00179243 $0.00180917 $0.00155146 $0.00164259 $22,151.88 $4,529,588
67 Apr 10, 2019 $0.00175463 $0.00191705 $0.00168002 $0.00177077 $17,885.09 $4,482,010.50
68 Apr 09, 2019 $0.00177582 $0.00184291 $0.00165965 $0.00168567 $6,995.76 $4,533,193
69 Apr 08, 2019 $0.00116547 $0.00175136 $0.00097177 $0.00162086 $274.48 $3,034,270
70 Apr 07, 2019 $0.00093440 $0.00206594 $0.00092924 $0.00094935 $16.17 $2,383,091.50
71 Apr 06, 2019 $0.00104136 $0.00104136 $0.00082023 $0.00093091 $36,893.79 $2,642,976.50
72 Apr 05, 2019 $0.00100722 $0.00146684 $0.00087041 $0.00105153 $71,756.49 $2,588,273
73 Apr 04, 2019 $0.00083688 $0.00102461 $0.00083297 $0.00100924 $49,353.66 $2,127,837.25
74 Apr 03, 2019 $0.00131854 $0.00140214 $0.00082163 $0.00082927 $74,105.04 $3,390,043.50
75 Apr 02, 2019 $0.00113173 $0.00136266 $0.00113092 $0.00132183 $58,338.96 $2,884,404
76 Apr 01, 2019 $0.00188697 $0.00190646 $0.00112403 $0.00113326 $145,241.03 $4,811,533.50
77 Mar 31, 2019 $0.00189146 $0.00189267 $0.00188120 $0.00188804 $145,600.86 $4,821,922
78 Mar 30, 2019 $0.00188809 $0.00199872 $0.00186987 $0.00189056 $145,566.59 $4,820,273
79 Mar 29, 2019 $0.00186850 $0.00188934 $0.00185197 $0.00188626 $143,803.66 $4,765,415.50
80 Mar 28, 2019 $0.00177397 $0.00216246 $0.00175295 $0.00185819 $143,022.75 $4,737,516
81 Mar 27, 2019 $0.00172055 $0.00177459 $0.00171733 $0.00177459 $119,169.23 $4,524,274.50
82 Mar 26, 2019 $0.00171020 $0.00172189 $0.00169980 $0.00171618 $135,972.84 $4,375,207.50
83 Mar 25, 2019 $0.00213704 $0.00215290 $0.00169558 $0.00171964 $122,285.69 $4,374,651.50
84 Mar 24, 2019 $0.00172081 $0.00213045 $0.00170988 $0.00210603 $152,722.05 $5,065,645.50
85 Mar 23, 2019 $0.00176449 $0.00176449 $0.00170919 $0.00172125 $138,395.91 $4,385,092
86 Mar 22, 2019 $0.00139228 $0.00177531 $0.00129752 $0.00176299 $141,959.09 $4,505,212
87 Mar 21, 2019 $0.00143838 $0.00143947 $0.00138388 $0.00139219 $109,172.22 $3,543,745.75
88 Mar 20, 2019 $0.00179006 $0.00179601 $0.00141721 $0.00143445 $132,952.86 $4,549,069
89 Mar 19, 2019 $0.00173858 $0.00179763 $0.00171739 $0.00178922 $159,508.17 $4,447,072.50
90 Mar 18, 2019 $0.00174450 $0.00176502 $0.00170975 $0.00174059 $169,382 $4,436,744.50
91 Mar 17, 2019 $0.00179721 $0.00183142 $0.00153767 $0.00174964 $132,473.12 $4,479,523.50
92 Mar 16, 2019 $0.00200005 $0.00210920 $0.00179014 $0.00179669 $139,910.31 $4,581,635
93 Mar 15, 2019 $0.00189872 $0.00205877 $0.00177863 $0.00197346 $189,177.59 $5,231,720
94 Mar 14, 2019 $0.00190764 $0.00208009 $0.00182594 $0.00204412 $141,783.16 $5,045,062.50
95 Mar 13, 2019 $0.00227924 $0.00228085 $0.00182701 $0.00191267 $149,555.97 $5,296,639.50
96 Mar 12, 2019 $0.00219337 $0.00233432 $0.00205696 $0.00210147 $149,985.55 $5,311,001.50
97 Mar 11, 2019 $0.00173837 $0.00232085 $0.00173837 $0.00228082 $197,984.64 $5,643,246
98 Mar 10, 2019 $0.00194947 $0.00216113 $0.00166205 $0.00176599 $193,300.41 $4,414,396.50
99 Mar 09, 2019 $0.00186756 $0.00238495 $0.00177425 $0.00197818 $161,864.30 $5,043,864
100 Mar 08, 2019 $0.00185091 $0.00259861 $0.00178323 $0.00193173 $150,240.53 $4,607,766.50
101 Mar 07, 2019 $0.00194674 $0.00200426 $0.00128286 $0.00179240 $157,103.36 $4,653,543
102 Mar 06, 2019 $0.00191636 $0.00199545 $0.00190685 $0.00195571 $151,494.25 $4,990,226
103 Mar 05, 2019 $0.00179257 $0.00197785 $0.00166899 $0.00189780 $148,887.73 $4,646,811
104 Mar 04, 2019 $0.00188371 $0.00191894 $0.00167298 $0.00176306 $154,012.77 $4,811,605
105 Mar 03, 2019 $0.00184992 $0.00194937 $0.00171837 $0.00192224 $158,890.36 $4,575,889
106 Mar 02, 2019 $0.00180548 $0.00198588 $0.00168004 $0.00184275 $164,115.45 $4,833,465.50
107 Mar 01, 2019 $0.00183248 $0.00208931 $0.00173956 $0.00184793 $146,806.12 $4,623,672.50
108 Feb 28, 2019 $0.00191203 $0.00199220 $0.00174392 $0.00191326 $131,998.36 $4,868,197
109 Feb 27, 2019 $0.00131928 $0.00191288 $0.00120852 $0.00189833 $69,192.26 $3,261,444.25
110 Feb 26, 2019 $0.00130306 $0.00137896 $0.00117979 $0.00128269 $82,746.45 $3,386,143
111 Feb 25, 2019 $0.00185361 $0.00197197 $0.00121293 $0.00125355 $149,128.58 $4,741,901
112 Feb 24, 2019 $0.00214118 $0.00240442 $0.00185896 $0.00190580 $201,992.17 $5,481,782.50
113 Feb 23, 2019 $0.00204721 $0.00215054 $0.00199519 $0.00213391 $182,565.34 $5,238,349.50
114 Feb 22, 2019 $0.00195217 $0.00211793 $0.00187464 $0.00204184 $180,031.55 $4,856,502
115 Feb 21, 2019 $0.00207134 $0.00220434 $0.00188452 $0.00191911 $171,586 $5,241,052.50
116 Feb 20, 2019 $0.00212260 $0.00269599 $0.00206233 $0.00206233 $220,071.36 $6,704,280
117 Feb 19, 2019 $0.00267002 $0.00280959 $0.00209015 $0.00213521 $151,382.94 $5,515,806.50
118 Feb 18, 2019 $0.00199063 $0.00270869 $0.00191709 $0.00213532 $141,514.48 $5,096,987
119 Feb 17, 2019 $0.00186253 $0.00247865 $0.00128213 $0.00198837 $132,913.28 $4,665,091.50
120 Feb 16, 2019 $0.00180932 $0.00204747 $0.00179290 $0.00183937 $147,411.83 $4,619,276.50
121 Feb 15, 2019 $0.00203882 $0.00207033 $0.00180819 $0.00180819 $158,118.70 $4,742,790
122 Feb 14, 2019 $0.00172630 $0.00204350 $0.00172400 $0.00187710 $146,988.91 $4,435,673.50
123 Feb 13, 2019 $0.00171012 $0.00177037 $0.00169246 $0.00172332 $140,957.05 $4,369,357.50
124 Feb 12, 2019 $0.00180716 $0.00181618 $0.00123728 $0.00170305 $147,639.77 $4,439,291
125 Feb 11, 2019 $0.00178724 $0.00187404 $0.00170969 $0.00178858 $149,417.22 $4,557,461
126 Feb 10, 2019 $0.00175745 $0.00179237 $0.00170103 $0.00176224 $153,265.27 $4,547,430.50
127 Feb 09, 2019 $0.00176907 $0.00211127 $0.00170908 $0.00176131 $153,088.55 $4,507,828
128 Feb 08, 2019 $0.00147392 $0.00213528 $0.00117921 $0.00175581 $136,792.61 $3,732,493.25
129 Feb 07, 2019 $0.00151118 $0.00186156 $0.00145118 $0.00146378 $146,055.14 $3,806,506.75
130 Feb 06, 2019 $0.00153016 $0.00164197 $0.00144912 $0.00146830 $136,359.45 $3,914,393.75
131 Feb 05, 2019 $0.00156250 $0.00163912 $0.00153190 $0.00153358 $139,874.36 $3,925,450
132 Feb 04, 2019 $0.00156553 $0.00162727 $0.00152930 $0.00158778 $145,576.38 $3,968,698.50
133 Feb 03, 2019 $0.00156919 $0.00156984 $0.00147949 $0.00155211 $109,054.66 $3,958,721.75
134 Feb 02, 2019 $0.00157285 $0.00167814 $0.00150471 $0.00151674 $122,785.55 $4,021,671
135 Feb 01, 2019 $0.00159020 $0.00162280 $0.00152968 $0.00158514 $136,269.23 $3,991,470.50
136 Jan 31, 2019 $0.00157771 $0.00181752 $0.00151376 $0.00159242 $160,687.75 $4,093,083.75
137 Jan 30, 2019 $0.00139026 $0.00168542 $0.00138133 $0.00162114 $141,771.81 $3,527,223.25
138 Jan 29, 2019 $0.00142352 $0.00142605 $0.00103295 $0.00139350 $136,897.69 $3,629,202
139 Jan 28, 2019 $0.00130265 $0.00197449 $0.00103463 $0.00142471 $129,890.23 $3,311,902.25
140 Jan 27, 2019 $0.00168382 $0.00199586 $0.00128095 $0.00130893 $165,666.33 $4,232,081
141 Jan 26, 2019 $0.00169303 $0.00214038 $0.00164022 $0.00199134 $212,398.28 $4,315,841.50
142 Jan 25, 2019 $0.00165355 $0.00175694 $0.00159784 $0.00169528 $216,443 $4,175,734.25
143 Jan 24, 2019 $0.00166105 $0.00175821 $0.00162250 $0.00163691 $218,670.86 $4,229,856
144 Jan 23, 2019 $0.00168285 $0.00183227 $0.00162178 $0.00165016 $226,856.70 $4,303,147
145 Jan 22, 2019 $0.00170133 $0.00184675 $0.00153471 $0.00170045 $236,733.22 $4,372,360.50
146 Jan 21, 2019 $0.00174815 $0.00187572 $0.00166192 $0.00170120 $252,851.05 $4,402,197
147 Jan 20, 2019 $0.00168011 $0.00182121 $0.00166933 $0.00173429 $260,985.27 $4,295,568
148 Jan 19, 2019 $0.00159395 $0.00188957 $0.00159395 $0.00167885 $237,591.41 $4,090,341.25
149 Jan 18, 2019 $0.00135378 $0.00178939 $0.00135167 $0.00160704 $175,403.36 $3,445,489.50
150 Jan 17, 2019 $0.00176385 $0.00179335 $0.00134458 $0.00135444 $268,125.06 $4,484,913.50
151 Jan 16, 2019 $0.00175057 $0.00182463 $0.00169960 $0.00176714 $219,263.75 $4,492,894.50
152 Jan 15, 2019 $0.00193138 $0.00193456 $0.00173116 $0.00176075 $248,208.52 $4,859,896
153 Jan 14, 2019 $0.00181744 $0.00200997 $0.00179891 $0.00192157 $211,114.03 $4,596,910
154 Jan 13, 2019 $0.00184189 $0.00203228 $0.00177003 $0.00180015 $214,408.95 $4,682,195
155 Jan 12, 2019 $0.00195842 $0.00195842 $0.00102910 $0.00190108 $196,722.61 $4,457,767.50
156 Jan 11, 2019 $0.00150682 $0.00177175 $0.00141375 $0.00175224 $213,791.52 $3,846,487.75
157 Jan 10, 2019 $0.00246026 $0.00284178 $0.00152480 $0.00152480 $181,288 $7,208,013
158 Jan 09, 2019 $0.00291573 $0.00296680 $0.00253458 $0.00283142 $198,799.59 $7,427,389
159 Jan 08, 2019 $0.00277682 $0.00303239 $0.00217243 $0.00292406 $191,355.27 $7,093,724.50
160 Jan 07, 2019 $0.00249474 $0.00281303 $0.00203222 $0.00277827 $215,482.98 $6,333,676
161 Jan 06, 2019 $0.00238129 $0.00250972 $0.00197943 $0.00248976 $131,183.80 $6,239,154.50
162 Jan 05, 2019 $0.00236588 $0.00249649 $0.00193177 $0.00228099 $182,533.39 $6,090,667.50
163 Jan 04, 2019 $0.00234186 $0.00246440 $0.00184745 $0.00236278 $179,730.56 $5,934,619.50
164 Jan 03, 2019 $0.00268397 $0.00269815 $0.00230174 $0.00234367 $199,564.52 $6,809,295.50
165 Jan 02, 2019 $0.00240527 $0.00272565 $0.00239380 $0.00271716 $198,159.88 $6,131,005
166 Jan 01, 2019 $0.00200829 $0.00240306 $0.00200829 $0.00240306 $237,006.47 $5,125,473.50
167 Dec 31, 2018 $0.00221334 $0.00221334 $0.00193119 $0.00200001 $247,346.88 $5,601,254
168 Dec 30, 2018 $0.00220655 $0.00229397 $0.00209132 $0.00220898 $170,479.27 $5,478,556.50
169 Dec 29, 2018 $0.00263485 $0.00270062 $0.00218395 $0.00230738 $133,647.19 $6,723,535
170 Dec 28, 2018 $0.00185793 $0.00270267 $0.00185793 $0.00256280 $179,222.41 $4,858,725
171 Dec 27, 2018 $0.00191635 $0.00206175 $0.00177169 $0.00183666 $221,100.02 $4,813,591.50
172 Dec 26, 2018 $0.00248420 $0.00259363 $0.00179237 $0.00184551 $248,074.72 $6,401,879.50
173 Dec 25, 2018 $0.00224113 $0.00367578 $0.00180561 $0.00247194 $205,518 $5,296,258
174 Dec 24, 2018 $0.00207656 $0.00249582 $0.00206317 $0.00218411 $207,138.64 $5,561,803
175 Dec 23, 2018 $0.00194918 $0.00222305 $0.00194918 $0.00215592 $221,273.33 $5,186,187
176 Dec 22, 2018 $0.00193529 $0.00199874 $0.00184891 $0.00196652 $200,089.55 $4,970,494
177 Dec 21, 2018 $0.00194357 $0.00202319 $0.00157264 $0.00191695 $200,039.59 $4,898,744.50
178 Dec 20, 2018 $0.00187420 $0.00217546 $0.00186637 $0.00193499 $200,348.41 $4,806,899.50
179 Dec 19, 2018 $0.00176656 $0.00196205 $0.00174759 $0.00188869 $235,263.92 $4,458,793
180 Dec 18, 2018 $0.00169304 $0.00173752 $0.00163799 $0.00173306 $236,408.09 $4,349,816

CrypticCoin Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.00232811 0.64% -6.03% $11.78 M 5,060,038,287 $32.82 K THEKEY seven day chart
2 $0.00059820 0.00% 0.60% $5.37 M 8,972,250,815 $90.06 K AMO Coin seven day chart
3 $0.00235747 0.25% -8.54% $163.84 K 69,499,891 $630.83 Helleniccoin seven day chart
4 $0.00683713 1.45% 16.70% $925.21 K 135,322,017 $462.73 Lampix seven day chart
5 $0.00009060 0.17% -48.66% $5.56 K 61,364,813 $2.93 Kurrent seven day chart
6 $2.51 0.00% 2.24% $0.00 ? $937.74 K Exchange Union seven day chart
7 $0.04546316 0.18% -1.13% $0.00 ? $1.64 K PlusOneCoin seven day chart


* All Date/Time are in UTC time.