Crypterium CRPT

$0.0866
Market Cap $ 6.919 MM (#265)
24h Volume $ 245.880 K
Chg. 24h: -3.33%
Algo. score 3.4/5  (#265)
Show Quick Stats

Crypterium Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply16. Nov18. Nov20. Nov22. Nov24. Nov26. Nov28. Nov30. Nov2. Dec4. Dec6. Dec8. Dec10. Dec12. Dec14. Dec$ 0.00$ 0.1600$ 0.3200$ 0.4800$ 0$ 12 MM$ 24 MM$ 36 MM$ 80 Bn$ 120 Bn$ 160 Bn$ 200 Bn0%0.006%0.012%0.018%$ 0.00$ 2.00 MM$ 4.00 MM79.74 M79.98 M

Between Fri, Nov 16th 2018 - Sat, Dec 15th 2018, the price of Crypterium ranged between $0.2439 and $0.0866, with a min/max of $0.0666 and $0.2697.
Its market cap ranged between $ 19.46 MM and $ 6.92 MM, with a min/max of $ 5.32 MM and $ 21.52 MM, a median of $ 15.99 MM and a 7 day moving average of $ 6.96 MM.
The trading volume ranged between $ 14.53 K and $ 3.44 MM, with a median of $ 2.46 MM and a 7 day moving average of $ 222.59 K.

Crypterium price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Sat, December 15th 2018 $0.3344 $0.3344 $0.2240 $0.2295 $337
Fri, December 14th 2018 $0.2517 $0.3356 $0.2014 $0.3356 $1,651
Thu, December 13th 2018 $0.2160 $0.2592 $0.1641 $0.2592 $371
Wed, December 12th 2018 $0.1132 $0.2444 $0.1132 $0.2263 $1,082
Tue, December 11th 2018 $0.0840 $0.1101 $0.0840 $0.1101 $438
Mon, December 10th 2018 $0.0844 $0.1415 $0.0844 $0.0865 $42
Sun, December 9th 2018 $0.0787 $0.0878 $0.0738 $0.0878 $995
Sat, December 8th 2018 $0.0854 $0.0854 $0.0762 $0.0762 $770
Fri, December 7th 2018 $0.0843 $0.0874 $0.0534 $0.0874 $3,864
Thu, December 6th 2018 $0.1040 $0.1040 $0.0814 $0.0814 $1,081
Wed, December 5th 2018 $0.1320 $0.1400 $0.1006 $0.1168 $3,671
Tue, December 4th 2018 $0.1570 $0.1570 $0.1318 $0.1428 $1,653
Mon, December 3rd 2018 $0.1536 $0.1548 $0.1536 $0.1548 $50
Sun, December 2nd 2018 $0.1417 $0.1645 $0.1417 $0.1645 $16
Sat, December 1st 2018 $0.1564 $0.1776 $0.1448 $0.1448 $382
Fri, November 30th 2018 $0.1541 $0.1591 $0.1490 $0.1490 $3,840
Thu, November 29th 2018 $0.1469 $0.1604 $0.1469 $0.1604 $102
Wed, November 28th 2018 $0.1402 $0.1536 $0.1402 $0.1536 $534
Tue, November 27th 2018 $0.1257 $0.1257 $0.1257 $0.1257 $690
Mon, November 26th 2018 $0.1481 $0.1524 $0.1242 $0.1242 $677
Sun, November 25th 2018 $0.1401 $0.1667 $0.1401 $0.1588 $2,658
Sat, November 24th 2018 $0.1714 $0.1714 $0.1353 $0.1353 $397
Fri, November 23rd 2018 $0.1825 $0.2004 $0.1679 $0.1875 $7,147
Thu, November 22nd 2018 $0.1403 $0.1846 $0.1403 $0.1846 $425
Wed, November 21st 2018 $0.1833 $0.1911 $0.1534 $0.1534 $412
Tue, November 20th 2018 $0.1871 $0.1871 $0.1752 $0.1756 $1,489
Mon, November 19th 2018 $0.2120 $0.2407 $0.2120 $0.2121 $1,846
Sun, November 18th 2018 $0.2326 $0.2707 $0.2326 $0.2539 $456
Sat, November 17th 2018 $0.2613 $0.2652 $0.2247 $0.2652 $458
Fri, November 16th 2018 $0.2623 $0.2623 $0.2623 $0.2623 $271

Crypterium TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1