Crypterium Historical Data - CRPTUSD | 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
CRTO
Crypterium (Crypto.com:CRPTUSD)
Crypterium (Crypto.com:CRPTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTUSD	Crypto.com	4,116,846	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.04852	0.04777	0.04854

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.04865	0.04905	0.04786		0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Crypto.com	21:47:35	1.00	0.04852	USD

Price x Volume	Volume	Base Symbol	Related Pairs
267.39	5,483.00	CRPT	CRPTEUR	CRPTGBP	CRPTBTC

CRPTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

CRPTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	0.04871	-0.0001	-0.20%	0.04875	0.05047	0.04725	62,967.00
May 26 2024	0.04881	-0.00101	-2.03%	0.04983	0.0504	0.04752	109,251.00
May 25 2024	0.04982	-0.00158	-3.07%	0.05151	0.05179	0.04635	119,337.00
May 24 2024	0.0514	0.00264	5.41%	0.04885	0.05218	0.04629	104,062.00
May 23 2024	0.04876	-0.00195	-3.85%	0.05038	0.05219	0.04873	47,092.00
May 22 2024	0.05071	-0.00355	-6.54%	0.05426	0.05458	0.04921	156,415.00
May 21 2024	0.05426	-0.00142	-2.55%	0.05812	0.0594	0.05115	280,673.00
May 20 2024	0.05568	0.00	0.00%	0.05568	0.05568	0.05568	0.00
May 19 2024	0.05568	0.00929	20.03%	0.04665	0.05932	0.0459	308,713.00
May 18 2024	0.04639	-0.00167	-3.47%	0.0477	0.04853	0.04521	29,628.00
May 17 2024	0.04806	0.00105	2.23%	0.047	0.04894	0.04584	93,442.00
May 16 2024	0.04701	-0.00118	-2.45%	0.04768	0.05004	0.047	86,864.00
May 15 2024	0.04819	0.00122	2.60%	0.04643	0.05074	0.04552	62,935.00
May 14 2024	0.04697	0.00032	0.69%	0.04648	0.04739	0.04604	40,737.00
May 13 2024	0.04665	0.00059	1.28%	0.04662	0.04737	0.04463	63,041.00
May 12 2024	0.04606	-0.00143	-3.01%	0.04754	0.04855	0.04516	99,326.00
May 11 2024	0.04749	-0.00005	-0.11%	0.04755	0.04802	0.0467	46,320.00
May 10 2024	0.04754	-0.00172	-3.49%	0.04915	0.04993	0.04746	107,485.00
May 09 2024	0.04926	0.00139	2.90%	0.04693	0.05177	0.04541	122,669.00
May 08 2024	0.04787	0.00	0.00%	0.04787	0.04787	0.04787	0.00
May 07 2024	0.04787	-0.00192	-3.86%	0.04923	0.04944	0.04787	1,464.00
May 06 2024	0.04979	0.00026	0.52%	0.04906	0.04981	0.04876	820.00
May 05 2024	0.04953	-0.00172	-3.36%	0.04983	0.04983	0.04953	10.00
May 04 2024	0.05125	0.00198	4.02%	0.05105	0.05125	0.05089	7.00
May 03 2024	0.04927	-0.00593	-10.74%	0.0519	0.0519	0.04885	3,460.00
May 02 2024	0.0552	0.00	0.00%	0.0552	0.0552	0.0552	0.00
May 01 2024	0.0552	-0.00174	-3.06%	0.06249	0.06397	0.05516	23,206.00
Apr 30 2024	0.05694	0.00806	16.49%	0.04722	0.05694	0.04641	15.00
Apr 29 2024	0.04888	-0.00119	-2.38%	0.05115	0.05115	0.04883	18.00
Apr 28 2024	0.05007	0.00247	5.19%	0.05004	0.05007	0.05004	4.00
Apr 27 2024	0.0476	-0.00108	-2.22%	0.04906	0.04906	0.04622	16,002.00

See More Historical Prices »

Fundo Invest Imobiliario...

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