Crypterium CRPT

$0.3049
Market Cap $ 24.326 MM (#182)
24h Volume $ 1.642 MM
Chg. 24h: -2.34%
Algo. score 3.4/5  (#218)
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. Supply18. Sep20. Sep22. Sep24. Sep26. Sep28. Sep30. Sep2. Oct4. Oct6. Oct8. Oct10. Oct12. Oct14. Oct16. Oct$ 0.2000$ 0.3000$ 0.4000$ 0.5000$ 16 MM$ 24 MM$ 32 MM$ 40 MM$ 180 Bn$ 210 Bn$ 240 Bn$ 270 Bn0.01%0.012%0.014%0.016%$ 0.00$ 8.00 MM$ 16.00 MM79.52 M79.84 M

Between Mon, Sep 17th 2018 - Tue, Oct 16th 2018, the price of Crypterium ranged between $0.3364 and $0.3049, with a min/max of $0.2922 and $0.4229.
Its market cap ranged between $ 26.76 MM and $ 24.33 MM, with a min/max of $ 23.24 MM and $ 33.64 MM, a median of $ 26.48 MM and a 7 day moving average of $ 24.37 MM.
The trading volume ranged between $ 676.69 K and $ 15.64 MM, with a median of $ 1.62 MM and a 7 day moving average of $ 1.60 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Tue, October 16th 2018 $0.3104 $0.3174 $0.3083 $0.3122 $121,267
Mon, October 15th 2018 $0.3173 $0.3263 $0.3075 $0.3113 $162,288
Sun, October 14th 2018 $0.3023 $0.3060 $0.2996 $0.3012 $150,041
Sat, October 13th 2018 $0.3000 $0.3131 $0.2961 $0.3018 $157,055
Fri, October 12th 2018 $0.3056 $0.3244 $0.2938 $0.2992 $160,529
Thu, October 11th 2018 $0.3058 $0.3215 $0.2925 $0.3036 $168,378
Wed, October 10th 2018 $0.3110 $0.3485 $0.3106 $0.3241 $178,675
Tue, October 9th 2018 $0.3198 $0.3336 $0.3124 $0.3134 $155,406
Mon, October 8th 2018 $0.3122 $0.3315 $0.2949 $0.3207 $145,085
Sun, October 7th 2018 $0.3119 $0.3320 $0.2819 $0.3099 $177,201
Sat, October 6th 2018 $0.3161 $0.3187 $0.3036 $0.3114 $165,300
Fri, October 5th 2018 $0.3223 $0.3314 $0.3053 $0.3182 $171,141
Thu, October 4th 2018 $0.3451 $0.3451 $0.3168 $0.3197 $149,395
Wed, October 3rd 2018 $0.3608 $0.3618 $0.3131 $0.3405 $189,206
Tue, October 2nd 2018 $0.3716 $0.3765 $0.3553 $0.3626 $152,292
Mon, October 1st 2018 $0.3880 $0.3981 $0.3554 $0.3756 $155,724
Sun, September 30th 2018 $0.3911 $0.3982 $0.3893 $0.3897 $162,037
Sat, September 29th 2018 $0.3949 $0.3993 $0.3833 $0.3900 $173,745
Fri, September 28th 2018 $0.4026 $0.4060 $0.3851 $0.3968 $172,469
Thu, September 27th 2018 $0.4067 $0.4102 $0.4016 $0.4057 $180,795
Wed, September 26th 2018 $0.3936 $0.3985 $0.3834 $0.3931 $194,742
Tue, September 25th 2018 $0.4031 $0.4056 $0.3771 $0.3921 $383,160
Mon, September 24th 2018 $0.3643 $0.4148 $0.3639 $0.4122 $473,246
Sun, September 23rd 2018 $0.3628 $0.3744 $0.3557 $0.3709 $331,286
Sat, September 22nd 2018 $0.3795 $0.3971 $0.3575 $0.3636 $310,987
Fri, September 21st 2018 $0.3847 $0.3988 $0.3464 $0.3821 $380,648
Thu, September 20th 2018 $0.3482 $0.3766 $0.3417 $0.3701 $285,236
Wed, September 19th 2018 $0.3263 $0.3562 $0.3221 $0.3425 $366,578
Tue, September 18th 2018 $0.3191 $0.3240 $0.3168 $0.3237 $399,780
Mon, September 17th 2018 $0.3108 $0.3237 $0.3069 $0.3148 $361,044

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