Register to chat with like-minded investors on our interactive forums.
CRPTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.037061 | 0.000695 | 1.91% | 0.037323 | 0.038288 | 0.035803 | 35,141.00 |
| Jul 27 2024 | 0.036366 | -0.000538 | -1.46% | 0.036879 | 0.038746 | 0.036205 | 41,978.00 |
| Jul 26 2024 | 0.036904 | -0.000668 | -1.78% | 0.037595 | 0.039432 | 0.036444 | 52,412.00 |
| Jul 25 2024 | 0.037572 | -0.000416 | -1.10% | 0.03865 | 0.03915 | 0.036954 | 50,793.00 |
| Jul 24 2024 | 0.037989 | -0.003318 | -8.03% | 0.041311 | 0.04249 | 0.036921 | 243,146.00 |
| Jul 23 2024 | 0.041307 | 0.004693 | 12.82% | 0.036624 | 0.048049 | 0.0358 | 388,094.00 |
| Jul 22 2024 | 0.036613 | 0.000488 | 1.35% | 0.041113 | 0.095657 | 0.035101 | 165,070.00 |
| Jul 21 2024 | 0.036125 | -0.000272 | -0.75% | 0.036336 | 0.03692 | 0.035452 | 21,065.00 |
| Jul 20 2024 | 0.036397 | -0.000394 | -1.07% | 0.036757 | 0.037343 | 0.035612 | 21,385.00 |
| Jul 19 2024 | 0.036792 | 0.001583 | 4.49% | 0.035182 | 0.038089 | 0.035083 | 70,974.00 |
| Jul 18 2024 | 0.035209 | -0.000584 | -1.63% | 0.035192 | 0.036346 | 0.034863 | 49,362.00 |
| Jul 17 2024 | 0.035793 | -0.000691 | -1.89% | 0.036444 | 0.036961 | 0.034902 | 51,975.00 |
| Jul 16 2024 | 0.036484 | 0.000215 | 0.59% | 0.036303 | 0.037298 | 0.035409 | 54,328.00 |
| Jul 15 2024 | 0.036269 | -0.000243 | -0.67% | 0.041113 | 0.095657 | 0.03496 | 183,841.00 |
| Jul 14 2024 | 0.036512 | 0.00067 | 1.87% | 0.03589 | 0.036993 | 0.035415 | 19,487.00 |
| Jul 13 2024 | 0.035842 | -0.000245 | -0.68% | 0.03662 | 0.036722 | 0.034971 | 28,705.00 |
| Jul 12 2024 | 0.036088 | -0.000317 | -0.87% | 0.036379 | 0.036482 | 0.035452 | 1,504.00 |
| Jul 11 2024 | 0.036404 | -0.000921 | -2.47% | 0.037313 | 0.037329 | 0.035802 | 20,562.00 |
| Jul 10 2024 | 0.037325 | -0.000251 | -0.67% | 0.037493 | 0.03853 | 0.035803 | 35,443.00 |
| Jul 09 2024 | 0.037576 | 0.000499 | 1.35% | 0.037063 | 0.038774 | 0.036163 | 19,284.00 |
| Jul 08 2024 | 0.037077 | -0.001096 | -2.87% | 0.041113 | 0.095657 | 0.036533 | 181,224.00 |
| Jul 07 2024 | 0.038173 | -0.000409 | -1.06% | 0.038791 | 0.042405 | 0.038173 | 99,906.00 |
| Jul 06 2024 | 0.038583 | 0.002949 | 8.28% | 0.035465 | 0.038875 | 0.035182 | 10,307.00 |
| Jul 05 2024 | 0.035634 | 0.000138 | 0.39% | 0.03532 | 0.037294 | 0.034856 | 79,285.00 |
| Jul 04 2024 | 0.035496 | -0.003001 | -7.80% | 0.038477 | 0.038584 | 0.035387 | 43,693.00 |
| Jul 03 2024 | 0.038497 | 0.000403 | 1.06% | 0.038156 | 0.039822 | 0.037672 | 26,108.00 |
| Jul 02 2024 | 0.038093 | -0.001728 | -4.34% | 0.039814 | 0.03985 | 0.037927 | 18,102.00 |
| Jul 01 2024 | 0.039822 | 0.000648 | 1.65% | 0.041113 | 0.095657 | 0.038404 | 157,706.00 |
| Jun 30 2024 | 0.039174 | 0.001606 | 4.27% | 0.037533 | 0.039825 | 0.036641 | 60,372.00 |
| Jun 29 2024 | 0.037568 | -0.001308 | -3.36% | 0.039445 | 0.041046 | 0.037561 | 57,533.00 |
| Jun 28 2024 | 0.038876 | -0.001369 | -3.40% | 0.040255 | 0.040538 | 0.037531 | 38,492.00 |
| Jun 27 2024 | 0.040245 | 0.002125 | 5.57% | 0.038104 | 0.040776 | 0.037483 | 13,953.00 |
| Jun 26 2024 | 0.03812 | -0.001094 | -2.79% | 0.041113 | 0.095657 | 0.037318 | 181,243.00 |
| Jun 25 2024 | 0.039214 | 0.000961 | 2.51% | 0.038196 | 0.040659 | 0.037082 | 27,298.00 |
| Jun 24 2024 | 0.038253 | -0.000244 | -0.63% | 0.03839 | 0.039305 | 0.037096 | 47,994.00 |
| Jun 23 2024 | 0.038497 | -0.001096 | -2.77% | 0.039612 | 0.040936 | 0.038483 | 12,370.00 |
| Jun 22 2024 | 0.039593 | 0.000021 | 0.05% | 0.039602 | 0.040893 | 0.038457 | 45,914.00 |
| Jun 21 2024 | 0.039572 | -0.001053 | -2.59% | 0.040616 | 0.041122 | 0.037866 | 38,599.00 |
| Jun 20 2024 | 0.040625 | 0.001987 | 5.14% | 0.038636 | 0.041483 | 0.038633 | 4,050.00 |
| Jun 19 2024 | 0.038638 | 0.001663 | 4.50% | 0.037015 | 0.039412 | 0.036808 | 24,059.00 |
| Jun 18 2024 | 0.036974 | -0.00202 | -5.18% | 0.039022 | 0.039121 | 0.036557 | 39,731.00 |
| Jun 17 2024 | 0.038995 | -0.001483 | -3.66% | 0.041113 | 0.095657 | 0.038929 | 175,503.00 |
| Jun 16 2024 | 0.040477 | -0.000377 | -0.92% | 0.040851 | 0.041105 | 0.040194 | 15,230.00 |
| Jun 15 2024 | 0.040855 | 0.000081 | 0.20% | 0.040749 | 0.041429 | 0.040092 | 39,257.00 |
| Jun 14 2024 | 0.040774 | 0.000309 | 0.76% | 0.040471 | 0.041073 | 0.039941 | 52,423.00 |
| Jun 13 2024 | 0.040465 | -0.00057 | -1.39% | 0.041058 | 0.041607 | 0.039779 | 64,499.00 |
| Jun 12 2024 | 0.041035 | -0.00166 | -3.89% | 0.042688 | 0.045372 | 0.039876 | 207,504.00 |
| Jun 11 2024 | 0.042695 | 0.000763 | 1.82% | 0.041954 | 0.043376 | 0.040736 | 96,576.00 |
| Jun 10 2024 | 0.041932 | -0.0001 | -0.24% | 0.041113 | 0.095657 | 0.040545 | 187,268.00 |
| Jun 09 2024 | 0.042032 | -0.001029 | -2.39% | 0.043051 | 0.043081 | 0.041152 | 77,691.00 |
| Jun 08 2024 | 0.043062 | 0.00000040 | 0.00% | 0.04302 | 0.0444 | 0.042429 | 77,363.00 |
| Jun 07 2024 | 0.043061 | -0.001126 | -2.55% | 0.04418 | 0.045203 | 0.042815 | 79,671.00 |
| Jun 06 2024 | 0.044187 | -0.000243 | -0.55% | 0.044446 | 0.044982 | 0.04345 | 62,765.00 |
| Jun 05 2024 | 0.04443 | -0.000304 | -0.68% | 0.041113 | 0.095657 | 0.040545 | 184,661.00 |
| Jun 04 2024 | 0.044734 | 0.000572 | 1.30% | 0.044162 | 0.04602 | 0.043709 | 44,492.00 |
| Jun 03 2024 | 0.044162 | -0.00083 | -1.84% | 0.044312 | 0.045611 | 0.04356 | 45,184.00 |
| Jun 02 2024 | 0.044991 | -0.001196 | -2.59% | 0.045583 | 0.046282 | 0.043907 | 44,712.00 |
| Jun 01 2024 | 0.046187 | 0.00139 | 3.10% | 0.044252 | 0.046806 | 0.044152 | 39,907.00 |
| May 31 2024 | 0.044798 | 0.000634 | 1.44% | 0.044157 | 0.045982 | 0.043197 | 34,424.00 |
| May 30 2024 | 0.044163 | 0.000373 | 0.85% | 0.045076 | 0.045538 | 0.043362 | 68,159.00 |
| May 29 2024 | 0.04379 | -0.000311 | -0.71% | 0.044062 | 0.044897 | 0.043001 | 69,086.00 |
| May 28 2024 | 0.044101 | -0.000604 | -1.35% | 0.044691 | 0.045455 | 0.043024 | 65,156.00 |
| May 27 2024 | 0.044706 | -0.000781 | -1.72% | 0.041113 | 0.095657 | 0.040545 | 224,836.00 |
| May 26 2024 | 0.045486 | 0.000154 | 0.34% | 0.045362 | 0.046476 | 0.043213 | 80,258.00 |
| May 25 2024 | 0.045333 | -0.001479 | -3.16% | 0.047416 | 0.047509 | 0.042765 | 61,717.00 |
| May 24 2024 | 0.046811 | 0.001676 | 3.71% | 0.045101 | 0.046921 | 0.04272 | 62,704.00 |
| May 23 2024 | 0.045135 | -0.002071 | -4.39% | 0.046697 | 0.047551 | 0.044931 | 89,856.00 |
| May 22 2024 | 0.047206 | -0.002387 | -4.81% | 0.049561 | 0.050788 | 0.045613 | 161,334.00 |
| May 21 2024 | 0.049593 | -0.004747 | -8.74% | 0.054314 | 0.054314 | 0.048618 | 206,859.00 |
| May 20 2024 | 0.05434 | 0.002589 | 5.00% | 0.041113 | 0.095657 | 0.040545 | 711,169.00 |
| May 19 2024 | 0.051751 | 0.008592 | 19.91% | 0.043096 | 0.05373 | 0.042339 | 93,828.00 |
| May 18 2024 | 0.043159 | -0.000576 | -1.32% | 0.043138 | 0.044356 | 0.041821 | 35,322.00 |
| May 17 2024 | 0.043736 | -0.000113 | -0.26% | 0.043865 | 0.044356 | 0.042028 | 37,952.00 |
| May 16 2024 | 0.043849 | -0.000564 | -1.27% | 0.044462 | 0.044664 | 0.042737 | 79,847.00 |
| May 15 2024 | 0.044412 | 0.002267 | 5.38% | 0.042163 | 0.044681 | 0.041432 | 58,884.00 |
| May 14 2024 | 0.042146 | 0.000194 | 0.46% | 0.041951 | 0.043044 | 0.041512 | 48,238.00 |
| May 13 2024 | 0.041952 | -0.000891 | -2.08% | 0.041113 | 0.095657 | 0.040545 | 197,305.00 |
| May 12 2024 | 0.042843 | -0.001214 | -2.76% | 0.044093 | 0.044208 | 0.041994 | 118,599.00 |
| May 11 2024 | 0.044057 | -0.000164 | -0.37% | 0.043546 | 0.04438 | 0.043107 | 19,374.00 |
| May 10 2024 | 0.044221 | -0.001964 | -4.25% | 0.046217 | 0.046418 | 0.043483 | 82,702.00 |
| May 09 2024 | 0.046185 | 0.003027 | 7.01% | 0.043279 | 0.047616 | 0.042364 | 134,705.00 |
| May 08 2024 | 0.043158 | -0.002719 | -5.93% | 0.045276 | 0.046786 | 0.043064 | 65,359.00 |
| May 07 2024 | 0.045877 | 0.001273 | 2.85% | 0.044639 | 0.046907 | 0.043913 | 109,459.00 |
| May 06 2024 | 0.044604 | -0.000608 | -1.34% | 0.041113 | 0.04789 | 0.040545 | 186,042.00 |
| May 05 2024 | 0.045212 | -0.001082 | -2.34% | 0.046978 | 0.04703 | 0.043958 | 110,592.00 |
| May 04 2024 | 0.046294 | -0.001686 | -3.51% | 0.047375 | 0.04855 | 0.045775 | 122,674.00 |
| May 03 2024 | 0.04798 | 0.000557 | 1.17% | 0.047412 | 0.048293 | 0.04514 | 196,131.00 |
| May 02 2024 | 0.047423 | -0.001639 | -3.34% | 0.048507 | 0.051701 | 0.046665 | 394,774.00 |
| May 01 2024 | 0.049062 | -0.006313 | -11.40% | 0.057983 | 0.062193 | 0.047565 | 1,165,969.00 |
| Apr 30 2024 | 0.055375 | 0.013096 | 30.98% | 0.042262 | 0.056852 | 0.039941 | 353,383.00 |
