ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,093.29
      0.89%
      US Tech 100
      17,147.29
      1.00%
      Dow Jones
      38,211.72
      0.33%
      Brent Oil
      88.305
      0.18%
      Bitcoin
      64,464.24
      -0.03%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Crypterium (Cryptocurrency:CRPTUSD)

      6. Crypterium (Cryptocurrency:CRPTUSD) Historical

      CRPTUSD Crypterium

      0.0529
      0.00 (0.00%)
      07:24:59 - Realtime Data

      CRPTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.0529 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 24 2024 0.0529 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 23 2024 0.0529 -0.0014 -2.58% 0.05276 0.0529 0.05165 959.00
      Apr 22 2024 0.0543 0.0134 32.76% 0.05899 0.059 0.05428 5.00
      Apr 21 2024 0.0409 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 20 2024 0.0409 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 19 2024 0.0409 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 18 2024 0.0409 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 17 2024 0.0409 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 16 2024 0.0409 -0.00647 -13.66% 0.04392 0.04441 0.04019 288.00
      Apr 15 2024 0.04737 -0.00149 -3.05% 0.04832 0.04838 0.04714 7,916.00
      Apr 14 2024 0.04886 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 13 2024 0.04886 -0.00608 -11.07% 0.04797 0.04897 0.04797 11.00
      Apr 12 2024 0.05494 -0.00032 -0.58% 0.05493 0.05494 0.05493 2.00
      Apr 11 2024 0.05526 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 10 2024 0.05526 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 09 2024 0.05526 -0.00095 -1.69% 0.05646 0.05646 0.05526 11.00
      Apr 08 2024 0.05621 0.00101 1.83% 0.05643 0.05643 0.05621 6.00
      Apr 07 2024 0.0552 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 06 2024 0.0552 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 05 2024 0.0552 -0.00204 -3.56% 0.0552 0.0552 0.05516 4.00
      Apr 04 2024 0.05724 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 03 2024 0.05724 0.00029 0.51% 0.05781 0.05781 0.05714 16.00
      Apr 02 2024 0.05695 0.01455 34.32% 0.0424 0.06138 0.0424 511.00
      Apr 01 2024 0.0424 -0.02062 -32.72% 0.00000000 0.00000000 0.00000000 2.00
      Mar 31 2024 0.06302 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 30 2024 0.06302 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 29 2024 0.06302 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 28 2024 0.06302 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 27 2024 0.06302 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 26 2024 0.06302 -0.00755 -10.70% 0.06536 0.06541 0.06301 15.00
      Mar 25 2024 0.07057 -0.00057 -0.80% 0.0678 0.07273 0.06343 1,924.00
      Mar 24 2024 0.07114 0.01371 23.87% 0.08023 0.08023 0.06745 11,340.00
      Mar 23 2024 0.05743 0.00142 2.54% 0.05743 0.05743 0.05532 2,835.00
      Mar 22 2024 0.05601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 21 2024 0.05601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 20 2024 0.05601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 19 2024 0.05601 -0.00156 -2.71% 0.05899 0.06022 0.0551 731.00
      Mar 18 2024 0.05757 -0.00967 -14.38% 0.06547 0.06556 0.05714 6,053.00
      Mar 17 2024 0.06724 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 16 2024 0.06724 0.00486 7.79% 0.06657 0.06801 0.066 1,761.00
      Mar 15 2024 0.06238 -0.00384 -5.80% 0.07038 0.07052 0.06109 47,734.00
      Mar 14 2024 0.06622 0.00 0.00% 0.05866 0.07786 0.06895 0.00
      Mar 13 2024 0.06622 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 12 2024 0.06622 0.00465 7.55% 0.05866 0.06693 0.05816 26.00
      Mar 11 2024 0.06157 0.00567 10.14% 0.06048 0.06157 0.0604 5,036.00
      Mar 10 2024 0.0559 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 09 2024 0.0559 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 08 2024 0.0559 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 07 2024 0.0559 0.00277 5.21% 0.05298 0.05787 0.05296 1,103.00
      Mar 06 2024 0.05313 0.01073 25.31% 0.0424 0.05718 0.0424 6,502.00
      Mar 05 2024 0.0424 0.00 0.00% 0.0424 0.0424 0.0424 0.00
      Mar 04 2024 0.0424 -0.00263 -5.84% 0.00000000 0.00000000 0.00000000 44,050.00
      Mar 03 2024 0.04503 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 02 2024 0.04503 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 01 2024 0.04503 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 29 2024 0.04503 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 28 2024 0.04503 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 27 2024 0.04503 0.00117 2.67% 0.04437 0.04521 0.04437 911.00
      Feb 26 2024 0.04386 0.00071 1.65% 0.0447 0.04499 0.0438 45,450.00
      Feb 25 2024 0.04315 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 24 2024 0.04315 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 23 2024 0.04315 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 22 2024 0.04315 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 21 2024 0.04315 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 20 2024 0.04315 -0.00129 -2.90% 0.04388 0.04396 0.0431 934.00
      Feb 19 2024 0.04444 -0.00152 -3.31% 0.0445 0.04454 0.04444 44,053.00
      Feb 18 2024 0.04596 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 17 2024 0.04596 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 16 2024 0.04596 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 15 2024 0.04596 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 14 2024 0.04596 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 13 2024 0.04596 -0.00093 -1.98% 0.04596 0.04645 0.04557 1,012.00
      Feb 12 2024 0.04689 0.00426 9.99% 0.04915 0.04936 0.04689 46,141.00
      Feb 11 2024 0.04263 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 10 2024 0.04263 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 09 2024 0.04263 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 08 2024 0.04263 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 07 2024 0.04263 -0.00354 -7.67% 0.04265 0.04266 0.04247 17.00
      Feb 06 2024 0.04617 0.00377 8.89% 0.0424 0.0467 0.0424 15.00
      Feb 05 2024 0.0424 -0.00072 -1.67% 0.00000000 0.00000000 0.00000000 44,050.00
      Feb 04 2024 0.04312 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 03 2024 0.04312 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 02 2024 0.04312 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 01 2024 0.04312 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jan 31 2024 0.04312 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jan 30 2024 0.04312 -0.00184 -4.09% 0.04436 0.04464 0.04198 24.00
      Jan 29 2024 0.04496 0.00435 10.71% 0.04366 0.04559 0.04352 44,764.00
      Jan 28 2024 0.04061 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jan 27 2024 0.04061 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00

      Your Recent History

      COIN
      CRPTUSD
      Crypterium
      Delayed Upgrade Clock