CRPTUSD

Crypterium Historical Data

Name Symbol Market Market Cap ($) Algorithm
Crypterium CRPTUSD Crypto 10,788,791 Not Mineable
  Change % Change Current Price Bid Offer
-0.001168 -0.92% 0.125756 0.125756 0.126144
Open High Low Prev. Close 52 Week Range
0.126886 0.129772 0.120229 0.126924 0.097384 - 0.700318
Exchange Time Size Trade Price Currency
KUCN 06:50:58 86.18 0.125756 USD
Price x Volume Volume Base Symbol Related Pairs
60,140.50 480,977.70 CRPT CRPTEUR CRPTGBP CRPTBTC

CRPTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1667460.2254260.124451947,843.21-0.04099-24.58%
1 Month0.1270160.2254260.1002892,987,655.67-0.00126-0.99%
3 Months0.2921740.4249990.1002891,988,345.01-0.166418-56.96%
6 Months0.1106370.4249990.1001721,647,815.340.01511913.67%
1 Year0.2281020.7003180.0973841,247,092.68-0.102345-44.87%
3 Years0.0947940.9625160.053214732,669.770.03096332.66%
5 Years0.6327031.200.053214761,270.48-0.506947-80.12%

CRPTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 0.127079 -0.023098 -15.38% 0.15041 0.15275 0.126997 982,101.00
Jan 19 2022 0.150177 -0.004989 -3.22% 0.155282 0.187745 0.147285 1,320,832.00
Jan 18 2022 0.155166 0.009805 6.75% 0.145321 0.157496 0.142436 686,065.00
Jan 17 2022 0.14536 -0.006028 -3.98% 0.151185 0.151848 0.143941 616,575.00
Jan 16 2022 0.151388 -0.00974 -6.04% 0.160556 0.160781 0.151344 647,230.00
Jan 15 2022 0.161129 0.000071 0.04% 0.15878 0.177903 0.155364 1,297,412.00
Jan 14 2022 0.161058 -0.007857 -4.65% 0.166746 0.225426 0.156025 1,084,685.00
Jan 13 2022 0.168915 0.042316 33.43% 0.127587 0.177554 0.125867 879,032.00
Jan 12 2022 0.126599 -0.012507 -8.99% 0.137334 0.138983 0.123568 1,520,758.00
Jan 11 2022 0.139106 0.027947 25.14% 0.110726 0.159378 0.108946 2,938,460.00
Jan 10 2022 0.111159 0.009771 9.64% 0.120541 0.12146 0.102333 665,359.00
Jan 09 2022 0.101387 -0.000318 -0.31% 0.100937 0.10623 0.100937 5,313,435.00
Jan 08 2022 0.101705 -0.006456 -5.97% 0.109009 0.112413 0.100289 4,992,608.00
Jan 07 2022 0.108161 -0.009264 -7.89% 0.117122 0.117122 0.104812 4,915,307.00
Jan 06 2022 0.117425 -0.001774 -1.49% 0.118718 0.120345 0.11541 4,508,206.00
Jan 05 2022 0.119199 -0.00835 -6.55% 0.127714 0.135108 0.115359 4,545,913.00
Jan 04 2022 0.127549 0.011812 10.21% 0.116104 0.132781 0.113482 4,657,510.00
Jan 03 2022 0.115737 -0.005044 -4.18% 0.120541 0.12146 0.114577 4,646,490.00
Jan 02 2022 0.120781 -0.001804 -1.47% 0.121468 0.123702 0.119837 5,531,642.00
Jan 01 2022 0.122584 -0.000311 -0.25% 0.124054 0.124063 0.119 5,537,913.00
Dec 31 2021 0.122895 -0.00423 -3.33% 0.127431 0.132585 0.122895 5,295,904.00
Dec 30 2021 0.127125 0.011371 9.82% 0.116068 0.127759 0.104152 5,413,308.00
Dec 29 2021 0.115754 -0.008741 -7.02% 0.125071 0.125071 0.115015 5,234,604.00
Dec 28 2021 0.124495 -0.01232 -9.00% 0.133633 0.136711 0.123984 3,495,966.00
Dec 27 2021 0.136815 0.009321 7.31% 0.12755 0.142338 0.12493 1,521,724.00
Dec 26 2021 0.127494 -0.006306 -4.71% 0.133633 0.13453 0.123984 1,801,351.00
Dec 25 2021 0.133799 0.007574 6.00% 0.126611 0.138002 0.126065 1,905,925.00
Dec 24 2021 0.126226 -0.000478 -0.38% 0.127016 0.136339 0.125443 1,698,031.00
Dec 23 2021 0.126704 0.004098 3.34% 0.1235 0.127864 0.119396 1,344,205.00
Dec 22 2021 0.122606 -0.001019 -0.82% 0.123833 0.125877 0.122606 1,253,105.00
Dec 21 2021 0.123625 -0.001847 -1.47% 0.1208 0.128269 0.116174 416,027.00
See More Historical Prices »


Your Recent History
COIN
CRPTUSD
Crypterium
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.