ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.41
0.71%
US Tech 100
18,384.00
1.15%
S&P 500
5,321.22
0.56%
US Dollar vs CAD
1.37216
0.33%
Bitcoin
70,794.86
0.24%
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:CRPTETH)

  6. Crypterium (Cryptocurrency:CRPTETH) Historical

CRPTETH Crypterium

0.000013
0.00000618 (88.92%)
10:08:32 - Realtime Data

CRPTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2024 0.000013 0.00000019 1.48% 0.000013 0.000013 0.000013 120,889.00
Jun 03 2024 0.000013 -0.00000008 -0.62% 0.000013 0.000013 0.000012 207,993.00
Jun 02 2024 0.000013 -0.00000015 -1.15% 0.000013 0.000013 0.000013 205,772.00
Jun 01 2024 0.000013 -0.00000004 -0.31% 0.000013 0.000013 0.000013 209,279.00
May 31 2024 0.000013 0.00000013 1.00% 0.000013 0.000013 0.000013 212,164.00
May 30 2024 0.000013 0.00000023 1.80% 0.000013 0.000013 0.000013 204,834.00
May 29 2024 0.000013 0.00000020 1.59% 0.000013 0.000013 0.000012 204,199.00
May 28 2024 0.000013 -0.00000004 -0.32% 0.000013 0.000013 0.000012 205,077.00
May 27 2024 0.000013 -0.00000022 -1.72% 0.000013 0.000013 0.000012 2,842,667.00
May 26 2024 0.000013 -0.00000044 -3.32% 0.000013 0.000013 0.000013 206,176.00
May 25 2024 0.000013 -0.00000049 -3.57% 0.000014 0.000014 0.000012 201,510.00
May 24 2024 0.000014 0.00000079 6.10% 0.000013 0.000014 0.000012 208,029.00
May 23 2024 0.000013 -0.00000056 -4.15% 0.000014 0.000014 0.000013 206,454.00
May 22 2024 0.000014 -0.00000082 -5.72% 0.000014 0.000014 0.000013 190,460.00
May 21 2024 0.000014 -0.00000200 -12.35% 0.000016 0.000016 0.000014 185,486.00
May 20 2024 0.000016 -0.00000200 -11.19% 0.000018 0.00002 0.000016 2,823,293.00
May 19 2024 0.000018 0.00000300 20.17% 0.000015 0.000019 0.000015 214,407.00
May 18 2024 0.000015 -0.00000057 -3.69% 0.000015 0.000016 0.000015 214,154.00
May 17 2024 0.000015 -0.00000068 -4.22% 0.000016 0.000016 0.000015 221,800.00
May 16 2024 0.000016 0.00000019 1.19% 0.000016 0.000016 0.000016 203,469.00
May 15 2024 0.000016 -0.00000014 -0.87% 0.000016 0.000016 0.000016 216,200.00
May 14 2024 0.000016 0.00000037 2.36% 0.000016 0.000016 0.000016 218,948.00
May 13 2024 0.000016 -0.00000008 -0.51% 0.000016 0.000016 0.000015 2,843,482.00
May 12 2024 0.000016 -0.00000047 -2.89% 0.000016 0.000017 0.000016 214,279.00
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
Apr 11 2024 0.000016 0.00000027 1.74% 0.000016 0.000017 0.000015 144,157.00
Apr 10 2024 0.000016 0.00000011 0.71% 0.000015 0.000016 0.000015 176,607.00
Apr 09 2024 0.000015 0.00000018 1.18% 0.000015 0.000016 0.000015 188,497.00
Apr 08 2024 0.000015 -0.00000018 -1.17% 0.000015 0.000016 0.000014 2,850,522.00
Apr 07 2024 0.000015 -0.00000001 -0.06% 0.000015 0.000016 0.000014 204,876.00
Apr 06 2024 0.000015 0.00000046 3.07% 0.000015 0.000016 0.000015 194,747.00
Apr 05 2024 0.000015 -0.00000200 -12.02% 0.000017 0.000017 0.000015 210,311.00
Apr 04 2024 0.000017 -0.00000075 -4.31% 0.000017 0.000018 0.000016 183,922.00
Apr 03 2024 0.000017 -0.00000019 -1.08% 0.000018 0.000018 0.000016 183,552.00
Apr 02 2024 0.000018 0.00000015 0.86% 0.000018 0.000018 0.000017 149,486.00
Apr 01 2024 0.000017 0.00000008 0.46% 0.000017 0.000018 0.000016 2,803,197.00
Mar 31 2024 0.000017 -0.00000063 -3.50% 0.000018 0.000019 0.000013 151,306.00
Mar 30 2024 0.000018 0.00000100 5.93% 0.000017 0.000018 0.000017 149,149.00
Mar 29 2024 0.000017 -0.00000014 -0.82% 0.000017 0.000018 0.000017 176,646.00
Mar 28 2024 0.000017 -0.00000033 -1.90% 0.000018 0.000018 0.000017 234,170.00
Mar 27 2024 0.000017 0.00000072 4.33% 0.000017 0.000018 0.000017 220,441.00
Mar 26 2024 0.000017 -0.00000200 -10.57% 0.000019 0.00002 0.000016 247,335.00
Mar 25 2024 0.000019 -0.00000200 -9.42% 0.000021 0.000021 0.000014 2,919,345.00
Mar 24 2024 0.000021 -0.00000300 -12.42% 0.000024 0.000026 0.00002 210,885.00
Mar 23 2024 0.000024 0.00000700 41.49% 0.000017 0.000025 0.000016 291,766.00
Mar 22 2024 0.000017 0.00000058 3.56% 0.000016 0.000017 0.000015 286,516.00
Mar 21 2024 0.000016 -0.00000011 -0.67% 0.000017 0.000018 0.000016 285,173.00
Mar 20 2024 0.000016 -0.00000100 -5.64% 0.000018 0.000018 0.000016 288,643.00
Mar 19 2024 0.000018 0.00000091 5.41% 0.000017 0.000018 0.000016 276,635.00
Mar 18 2024 0.000017 -0.00000100 -5.57% 0.000018 0.00002 0.000017 2,899,665.00
Mar 17 2024 0.000018 0.00000100 6.00% 0.000017 0.00002 0.000016 248,697.00
Mar 16 2024 0.000017 -0.00000093 -5.28% 0.000018 0.000019 0.000016 252,289.00
Mar 15 2024 0.000018 -0.00000070 -3.82% 0.000018 0.000019 0.000016 2,933,906.00
Mar 14 2024 0.000018 -0.00000057 -3.02% 0.000019 0.00002 0.000018 220,272.00
Mar 13 2024 0.000019 0.00000200 11.93% 0.000017 0.00002 0.000016 249,546.00
Mar 12 2024 0.000017 0.00000100 6.49% 0.000016 0.000019 0.000014 296,436.00
Mar 11 2024 0.000015 0.00000016 1.05% 0.000016 0.000018 0.000014 2,990,426.00
Mar 10 2024 0.000015 0.00000077 5.32% 0.000015 0.000019 0.000015 282,099.00
Mar 09 2024 0.000014 0.00000045 3.21% 0.000014 0.000015 0.000014 299,207.00
Mar 08 2024 0.000014 -0.00000027 -1.89% 0.000014 0.000015 0.000014 335,818.00
Mar 07 2024 0.000014 0.00000038 2.73% 0.000014 0.000016 0.000014 302,761.00

Your Recent History

COIN
CRPTETH
Crypterium
NASDAQ
WMIH
WMIH Corp.
NYSE
USB-G.CL
EU
B276
L Etat Belge De Belgisch...
NYSE
CAH
Cardinal Health
USOTC
ANZLY
Air New Zealand (PK)
TG
WIMN
Ordinary
BIT
I07343
INTESA SANPAOLO
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved