Crypterium Historical Data - CRPTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Crypterium (Cryptocurrency:CRPTETH)
Crypterium (Cryptocurrency:CRPTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTETH	Crypto	4,067,563	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000016	0.000016	0.000016

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000016	0.000017	0.000016	0.000016	0.00000695 - 0.000083

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:15:03	61.50	0.000016	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.37	84,124.20	CRPT	CRPTEUR	CRPTGBP	CRPTBTC

CRPTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000016	0.000017	0.000015	577,314.74	0.00000029	1.82%
1 Month	0.000015	0.000083	0.00000695	584,239.78	0.00000165	11.29%
3 Months	0.000016	0.000083	0.00000695	654,299.89	0.00000030	1.88%
6 Months	0.00002	0.000083	0.00000695	677,499.86	-0.00000394	-19.50%
1 Year	0.000034	0.000083	0.00000695	632,126.87	-0.000018	-52.05%
3 Years	0.00007	664,476,094.87	0.00000695	833,166.26	-0.000054	-76.84%
5 Years	0.00073	664,476,094.87	0.00000282	582,492.99	-0.000714	-97.77%

CRPTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.000016	-0.00000014	-0.85%	0.000016	0.000016	0.000016	214,507.00
May 10 2024	0.000016	-0.00000014	-0.85%	0.000016	0.000017	0.000016	211,604.00
May 09 2024	0.000017	0.00000063	3.96%	0.000016	0.000017	0.000016	192,920.00
May 08 2024	0.000016	-0.00000054	-3.28%	0.000016	0.000017	0.000016	203,590.00
May 07 2024	0.000016	0.00000071	4.51%	0.000016	0.000017	0.000015	195,859.00
May 06 2024	0.000016	0.00000020	1.29%	0.000016	0.000017	0.000016	2,819,699.00
May 05 2024	0.000016	-0.00000044	-2.76%	0.000016	0.000017	0.000015	203,020.00
May 04 2024	0.000016	-0.00000052	-3.15%	0.000016	0.000017	0.000016	194,499.00
May 03 2024	0.000016	-0.00000086	-4.96%	0.000017	0.000018	0.000016	207,463.00
May 02 2024	0.000017	0.00000017	0.99%	0.000017	0.000018	0.000017	191,679.00
May 01 2024	0.000017	-0.00000300	-14.84%	0.000021	0.000025	0.000017	158,533.00
Apr 30 2024	0.00002	0.00000600	41.21%	0.000015	0.000021	0.000014	216,412.00
Apr 29 2024	0.000015	-0.00000100	-6.38%	0.000078	0.000083	0.00000695	2,912,237.00
Apr 28 2024	0.000016	0.00000045	2.96%	0.000015	0.000016	0.000015	188,369.00
Apr 27 2024	0.000015	-0.00000036	-2.31%	0.000016	0.000016	0.000014	226,468.00
Apr 26 2024	0.000016	-0.00000052	-3.23%	0.000016	0.000019	0.000015	253,075.00
Apr 25 2024	0.000016	-0.00000004	-0.25%	0.000016	0.000016	0.000015	197,932.00
Apr 24 2024	0.000016	-0.00000027	-1.65%	0.000016	0.000017	0.000015	189,844.00
Apr 23 2024	0.000016	0.00000010	0.61%	0.000016	0.000017	0.000016	198,127.00
Apr 22 2024	0.000016	-0.00000100	-5.72%	0.000017	0.000018	0.000016	2,829,155.00
Apr 21 2024	0.000017	-0.00000100	-5.32%	0.00002	0.00002	0.000016	185,677.00
Apr 20 2024	0.000019	-0.00000100	-5.01%	0.00002	0.000021	0.00000695	189,784.00
Apr 19 2024	0.00002	0.00000039	1.99%	0.00002	0.000024	0.000018	151,739.00
Apr 18 2024	0.00002	0.00000700	54.26%	0.000013	0.000024	0.000013	255,226.00
Apr 17 2024	0.000013	-0.00000040	-3.01%	0.000013	0.000015	0.000013	236,210.00
Apr 16 2024	0.000013	-0.00000080	-5.67%	0.000014	0.000015	0.000013	245,347.00
Apr 15 2024	0.000014	-0.00000100	-6.55%	0.000015	0.000016	0.000014	2,874,340.00
Apr 14 2024	0.000015	0.00000069	4.73%	0.000015	0.000016	0.000015	215,385.00
Apr 13 2024	0.000015	-0.00000032	-2.15%	0.000015	0.000016	0.000014	140,088.00
Apr 12 2024	0.000015	-0.00000090	-5.70%	0.000016	0.000016	0.000015	164,948.00

See More Historical Prices »

NLBNPIT1WKJ5 20351221 11...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions