CrypticCoin CrypticCoin (CRYP)
0.00168253 USD (0.39%)
0.00000047 BTC
1 hour
0.12%
24 hours
0.39%
7 days
0.37%
Market Cap
$4,283,640 USD
Volume (24h)
$203,110 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) 6 Months 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
31 Dec 24, 2018 $0.00207656 $0.00249582 $0.00206317 $0.00218411 $207,138.64
32 Dec 23, 2018 $0.00194918 $0.00222305 $0.00194918 $0.00215592 $221,273.33
33 Dec 22, 2018 $0.00193529 $0.00199874 $0.00184891 $0.00196652 $200,089.55
34 Dec 21, 2018 $0.00194357 $0.00202319 $0.00157264 $0.00191695 $200,039.59
35 Dec 20, 2018 $0.00187420 $0.00217546 $0.00186637 $0.00193499 $200,348.41
36 Dec 19, 2018 $0.00176656 $0.00196205 $0.00174759 $0.00188869 $235,263.92
37 Dec 18, 2018 $0.00169304 $0.00173752 $0.00163799 $0.00173306 $236,408.09
38 Dec 17, 2018 $0.00141507 $0.00170542 $0.00141230 $0.00168834 $308,356.47
39 Dec 16, 2018 $0.00161350 $0.00168089 $0.00141873 $0.00142830 $220,111.97
40 Dec 15, 2018 $0.00163867 $0.00165901 $0.00158017 $0.00162922 $230,629.06
41 Dec 14, 2018 $0.00170149 $0.00171387 $0.00157137 $0.00165140 $243,488.91
42 Dec 13, 2018 $0.00187134 $0.00188147 $0.00168039 $0.00168999 $244,281.95
43 Dec 12, 2018 $0.00204137 $0.00207518 $0.00174256 $0.00187733 $247,617.89
44 Dec 11, 2018 $0.00197604 $0.00243970 $0.00176229 $0.00201104 $185,393.84
45 Dec 10, 2018 $0.00233282 $0.00304273 $0.00207969 $0.00207969 $237,165.64
46 Dec 09, 2018 $0.00233139 $0.00240825 $0.00229825 $0.00233371 $252,479.16
47 Dec 08, 2018 $0.00206472 $0.00235711 $0.00201961 $0.00234552 $222,681.64
48 Dec 07, 2018 $0.00207834 $0.00214523 $0.00192718 $0.00208514 $252,724.44
49 Dec 06, 2018 $0.00215882 $0.00222092 $0.00186865 $0.00213720 $212,755.61
50 Dec 05, 2018 $0.00232547 $0.00232710 $0.00215273 $0.00218303 $228,687.02
51 Dec 04, 2018 $0.00232975 $0.00241135 $0.00200746 $0.00200748 $210,229.16
52 Dec 03, 2018 $0.00247439 $0.00251234 $0.00230010 $0.00234345 $152,280.44
53 Dec 02, 2018 $0.00248165 $0.00260302 $0.00247747 $0.00247747 $191,860.81
54 Dec 01, 2018 $0.00239329 $0.00260434 $0.00233333 $0.00249148 $200,057.39
55 Nov 30, 2018 $0.00246462 $0.00246462 $0.00194336 $0.00216015 $228,688.31
56 Nov 29, 2018 $0.00280096 $0.00280919 $0.00128580 $0.00246573 $95,120.27
57 Nov 28, 2018 $0.00255524 $0.00297947 $0.00251912 $0.00276736 $249,408.28
58 Nov 27, 2018 $0.00241802 $0.00257420 $0.00209414 $0.00255739 $295,493
59 Nov 26, 2018 $0.00249426 $0.00286557 $0.00224807 $0.00240604 $337,546.09
60 Nov 25, 2018 $0.00274290 $0.00305033 $0.00204902 $0.00204902 $346,410.88
61 Nov 24, 2018 $0.00376758 $0.00388534 $0.00257731 $0.00281197 $465,724.72
62 Nov 23, 2018 $0.00435294 $0.00445542 $0.00354057 $0.00378475 $524,509.69
63 Nov 22, 2018 $0.00487959 $0.00491461 $0.00430318 $0.00455875 $363,386.84
64 Nov 21, 2018 $0.00525539 $0.00531766 $0.00465754 $0.00480785 $178,592.48
65 Nov 20, 2018 $0.00578220 $0.00598919 $0.00495037 $0.00519774 $241,335.28
66 Nov 19, 2018 $0.00635777 $0.00635777 $0.00569715 $0.00591182 $84,297.76
67 Nov 18, 2018 $0.00611680 $0.00676743 $0.00607874 $0.00638876 $56,711.89
68 Nov 17, 2018 $0.00666432 $0.00675305 $0.00535592 $0.00599256 $109,817.48
69 Nov 16, 2018 $0.00651587 $0.00675734 $0.00603269 $0.00654928 $86,440.45
70 Nov 15, 2018 $0.00609495 $0.00786527 $0.00583199 $0.00652845 $88,266.53
71 Nov 14, 2018 $0.00702063 $0.00788231 $0.00563867 $0.00605057 $88,664.08
72 Nov 13, 2018 $0.00713011 $0.00772297 $0.00658902 $0.00700493 $112,842.44
73 Nov 12, 2018 $0.00755074 $0.00798027 $0.00699163 $0.00709643 $61,042.42
74 Nov 11, 2018 $0.00660107 $0.00760258 $0.00660107 $0.00737305 $62,390.92
75 Nov 10, 2018 $0.00617684 $0.00684951 $0.00574471 $0.00659956 $56,253.12
76 Nov 09, 2018 $0.00601595 $0.00657139 $0.00571006 $0.00619863 $82,050.33
77 Nov 08, 2018 $0.00361289 $0.00624607 $0.00361289 $0.00603332 $80,586.23
78 Nov 07, 2018 $0.00310257 $0.00370912 $0.00308602 $0.00357670 $83,208.52
79 Nov 06, 2018 $0.00535406 $0.00536936 $0.00294447 $0.00305957 $80,659.74
80 Nov 05, 2018 $0.00268825 $0.00548805 $0.00212544 $0.00375902 $41,582.53
81 Nov 04, 2018 $0.00218840 $0.00264309 $0.00218833 $0.00262304 $62,363.90
82 Nov 03, 2018 $0.00246185 $0.00260095 $0.00226999 $0.00226999 $60,486.12
83 Nov 02, 2018 $0.00244023 $0.00246051 $0.00244023 $0.00246051 $62,851.94

* All Date/Time are in UTC time.