Crypterium Historical Data - CRPTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTGBP	Crypto	3,833,043	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000818	-2.52%	0.031611	0.031611	0.032113

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03243	0.032892	0.031064	0.03243	0.029233 - 0.228038

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	14:47:27	40.00	0.031675	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,487.33	46,842.69	CRPT	CRPTEUR	CRPTUSD	CRPTBTC

CRPTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.029599	0.040425	0.029315	136,981.33	0.002012	6.80%
1 Month	0.032284	0.205301	0.029233	77,185.71	-0.000673	-2.08%
3 Months	0.04146	0.221089	0.029233	95,275.61	-0.009849	-23.76%
6 Months	0.032781	0.228038	0.029233	174,904.01	-0.00117	-3.57%
1 Year	0.052558	0.228038	0.029233	160,357.60	-0.020946	-39.85%
3 Years	0.101777	0.646257	0.029233	414,160.88	-0.070166	-68.94%
5 Years	0.294135	0.67022	0.029233	436,124.09	-0.262523	-89.25%

CRPTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	0.03189	-0.002845	-8.19%	0.034724	0.035749	0.031019	242,914.00
Jul 23 2024	0.034735	0.00391	12.68%	0.031381	0.040425	0.030167	388,094.00
Jul 22 2024	0.030825	0.000381	1.25%	0.032947	0.033013	0.029579	165,070.00
Jul 21 2024	0.030444	-0.000218	-0.71%	0.030643	0.031109	0.029925	21,065.00
Jul 20 2024	0.030662	-0.000327	-1.06%	0.031012	0.031464	0.030035	21,385.00
Jul 19 2024	0.030989	0.001355	4.57%	0.029608	0.032074	0.029575	70,974.00
Jul 18 2024	0.029634	-0.000463	-1.54%	0.029599	0.030592	0.029315	49,362.00
Jul 17 2024	0.030096	-0.000537	-1.75%	0.030697	0.03105	0.029233	51,975.00
Jul 16 2024	0.030633	0.000152	0.50%	0.03051	0.031339	0.02975	54,328.00
Jul 15 2024	0.030481	-0.000137	-0.45%	0.032947	0.1973	0.029392	183,841.00
Jul 14 2024	0.030617	0.000457	1.51%	0.030583	0.031062	0.029872	19,487.00
Jul 13 2024	0.030161	-0.000149	-0.49%	0.030774	0.030901	0.029398	28,705.00
Jul 12 2024	0.03031	-0.000332	-1.08%	0.030595	0.030646	0.029812	1,504.00
Jul 11 2024	0.030641	-0.000824	-2.62%	0.031458	0.031458	0.030143	20,562.00
Jul 10 2024	0.031465	-0.000309	-0.97%	0.031686	0.032481	0.030274	35,443.00
Jul 09 2024	0.031774	0.000387	1.23%	0.031372	0.032781	0.030649	19,284.00
Jul 08 2024	0.031388	-0.001117	-3.44%	0.032947	0.033419	0.030895	181,224.00
Jul 07 2024	0.032504	-0.000215	-0.66%	0.035862	0.035864	0.032504	99,906.00
Jul 06 2024	0.03272	0.002604	8.65%	0.030003	0.032891	0.029769	10,307.00
Jul 05 2024	0.030116	0.00003	0.10%	0.029942	0.031575	0.029539	79,285.00
Jul 04 2024	0.030086	-0.002506	-7.69%	0.032583	0.032633	0.030068	43,693.00
Jul 03 2024	0.032591	0.000346	1.07%	0.032281	0.033635	0.03194	26,108.00
Jul 02 2024	0.032245	-0.001551	-4.59%	0.033758	0.03382	0.032142	18,684.00
Jul 01 2024	0.033796	0.000042	0.12%	0.032947	0.205301	0.030895	157,706.00
Jun 30 2024	0.033754	0.001961	6.17%	0.031795	0.033792	0.031057	60,302.00
Jun 29 2024	0.031793	-0.00115	-3.49%	0.033415	0.034774	0.031793	57,533.00
Jun 28 2024	0.032943	-0.001144	-3.36%	0.034101	0.034315	0.031796	38,492.00
Jun 27 2024	0.034087	0.001807	5.60%	0.032284	0.034531	0.031734	13,953.00
Jun 26 2024	0.03228	-0.00082	-2.48%	0.032947	0.03356	0.030895	181,243.00
Jun 25 2024	0.0331	0.000762	2.36%	0.03231	0.034312	0.031355	27,298.00

See More Historical Prices »

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