CurrencyBeacon logo}}

Crypto Rate Dashboard

Crypterium Price Chart

CRPT/USD
$0.00898
0.00%

CRPT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-01-21 $0.10042749 $0.10253287 $0.09762247 $0.10002829 $233,713.67
2019-01-20 $0.1010779 $0.10884993 $0.09696291 $0.10046617 $254,683.56
2019-01-19 $0.10082953 $0.10754738 $0.09710532 $0.10110864 $246,187.48
2019-01-18 $0.10184769 $0.10516654 $0.09463701 $0.1008607 $255,077.23
2019-01-17 $0.09910634 $0.10410697 $0.09910634 $0.10184012 $45,594.51
2019-01-16 $0.09756258 $0.09986823 $0.09592238 $0.09913804 $209,069.79
2019-01-14 $0.09268904 $0.09662008 $0.08990168 $0.0954806 $238,945.20
2019-01-13 $0.0967728 $0.1005646 $0.08894987 $0.09261961 $224,022.52
2019-01-12 $0.09308761 $0.10058523 $0.09038203 $0.09677319 $241,215.44
2019-01-11 $0.08690545 $0.09589584 $0.0864035 $0.09309502 $266,909.15
2019-01-10 $0.09318327 $0.0982612 $0.08613194 $0.08696188 $265,698.97
2019-01-09 $0.09846054 $0.10021098 $0.08962984 $0.09320627 $262,848.85
2019-01-08 $0.10045956 $0.10316249 $0.09164261 $0.09847588 $261,165.11
2019-01-07 $0.10277311 $0.10584726 $0.09942444 $0.10042782 $104,323.04
2019-01-06 $0.09984221 $0.10557791 $0.09735111 $0.10255326 $259,782.06
2019-01-05 $0.10012866 $0.10275509 $0.0978795 $0.09985997 $248,739.52
2019-01-04 $0.10014721 $0.10307049 $0.09636398 $0.10015473 $250,143.47
2019-01-03 $0.10062519 $0.10352703 $0.09825486 $0.10012786 $247,402.58
2019-01-02 $0.09705179 $0.104939 $0.09481705 $0.10066899 $275,060.41
2019-01-01 $0.09266859 $0.10160148 $0.09163264 $0.09703086 $273,451.45
2018-12-31 $0.0943361 $0.0972066 $0.09109568 $0.09264638 $243,477.68
2018-12-30 $0.09821616 $0.09906014 $0.0929886 $0.09431481 $223,276.01
2018-12-29 $0.10094432 $0.1020964 $0.09836706 $0.09836706 $176,542.00
2018-12-28 $0.09548027 $0.10134013 $0.09275866 $0.10087214 $283,932.64
2018-12-27 $0.10226922 $0.10435733 $0.09532015 $0.09559413 $211,465.81
2018-12-26 $0.10437922 $0.10660449 $0.09801748 $0.10221987 $155,920.09
2018-12-25 $0.10524838 $0.10658222 $0.10062234 $0.10423657 $258,681.91
2018-12-24 $0.10560259 $0.11201911 $0.10309715 $0.10511942 $264,884.35
2018-12-23 $0.10155026 $0.10678396 $0.09924118 $0.10560713 $252,007.39
2018-12-22 $0.10154322 $0.10671384 $0.09586279 $0.10155874 $233,709.40