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...
34.85
-0.14%
US Tech 100
19,276.80
0.00%
S&P 500
5,475.09
0.27%
US Dollar vs CAD
1.37445
0.05%
Bitcoin
62,533.97
-0.50%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Crypterium (Gate.io:CRPTETH)

  6. Crypterium (Gate.io:CRPTETH) Historical

CRPTETH Crypterium

0.000012
0.00000007 (0.58%)
02:38:14 - Realtime Data

CRPTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2024 0.000012 -0.00000010 -0.81% 0.000012 0.000012 0.000012 192,823.00
Jun 30 2024 0.000012 -0.00000007 -0.57% 0.000012 0.000012 0.000012 248,447.00
Jun 29 2024 0.000012 -0.00000018 -1.44% 0.000013 0.000013 0.000012 225,632.00
Jun 28 2024 0.000013 0.00000014 1.13% 0.000012 0.000013 0.000012 215,078.00
Jun 27 2024 0.000012 -0.00000009 -0.72% 0.000012 0.000013 0.000012 222,578.00
Jun 26 2024 0.000012 -0.00000025 -1.97% 0.000013 0.000013 0.000012 203,539.00
Jun 25 2024 0.000013 0.00000045 3.67% 0.000012 0.000013 0.000012 243,368.00
Jun 24 2024 0.000012 0.00000005 0.41% 0.000012 0.000013 0.000012 214,305.00
Jun 23 2024 0.000012 -0.00000020 -1.61% 0.000012 0.000013 0.000012 236,318.00
Jun 22 2024 0.000012 0.00000010 0.81% 0.000012 0.000013 0.000012 238,803.00
Jun 21 2024 0.000012 0.00000025 2.07% 0.000012 0.000013 0.000012 218,674.00
Jun 20 2024 0.000012 0.00000029 2.46% 0.000012 0.000012 0.000012 228,971.00
Jun 19 2024 0.000012 0.00000011 0.94% 0.000012 0.000012 0.000011 248,260.00
Jun 18 2024 0.000012 -0.00000045 -3.71% 0.000012 0.000012 0.000011 240,157.00
Jun 17 2024 0.000012 0.00000016 1.34% 0.000012 0.000012 0.000012 233,233.00
Jun 16 2024 0.000012 -0.00000036 -2.92% 0.000012 0.000012 0.000012 222,437.00
Jun 15 2024 0.000012 -0.00000026 -2.07% 0.000013 0.000013 0.000012 222,958.00
Jun 14 2024 0.000013 -0.00000004 -0.32% 0.000013 0.000013 0.000012 232,587.00
Jun 13 2024 0.000013 0.00000015 1.20% 0.000012 0.000013 0.000012 216,455.00
Jun 12 2024 0.000012 -0.00000083 -6.24% 0.000013 0.000014 0.000012 219,851.00
Jun 11 2024 0.000013 0.00000097 7.87% 0.000012 0.000013 0.000012 224,513.00
Jun 10 2024 0.000012 -0.00000006 -0.48% 0.000012 0.000013 0.000012 223,295.00
Jun 09 2024 0.000012 -0.00000039 -3.05% 0.000013 0.000013 0.000012 216,653.00
Jun 08 2024 0.000013 -0.00000002 -0.16% 0.000013 0.000013 0.000013 211,985.00
Jun 07 2024 0.000013 0.00000009 0.71% 0.000013 0.000013 0.000013 214,284.00
Jun 06 2024 0.000013 0.00000012 0.95% 0.000013 0.000013 0.000012 217,202.00
Jun 05 2024 0.000013 -0.00000044 -3.38% 0.000013 0.000013 0.000013 197,926.00
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 204,646.00
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 -11.00% 0.000018 0.00002 0.000016 172,495.00
May 19 2024 0.000018 0.00000300 20.15% 0.000015 0.000019 0.000015 218,169.00
May 18 2024 0.000015 -0.00000056 -3.62% 0.000016 0.000016 0.000015 218,350.00
May 17 2024 0.000015 -0.00000067 -4.16% 0.000016 0.000016 0.000015 226,119.00
May 16 2024 0.000016 0.00000022 1.38% 0.000016 0.000016 0.000016 203,469.00
May 15 2024 0.000016 -0.00000017 -1.06% 0.000016 0.000016 0.000016 221,165.00
May 14 2024 0.000016 0.00000032 2.03% 0.000016 0.000016 0.000016 218,948.00
May 13 2024 0.000016 -0.00000004 -0.25% 0.000016 0.000016 0.000015 214,844.00
May 12 2024 0.000016 -0.00000047 -2.89% 0.000016 0.000017 0.000016 219,371.00
May 11 2024 0.000016 -0.00000010 -0.61% 0.000016 0.000016 0.000016 218,456.00
May 10 2024 0.000016 -0.00000006 -0.37% 0.000016 0.000017 0.000016 217,065.00
May 09 2024 0.000016 0.00000061 3.86% 0.000016 0.000017 0.000016 198,654.00
May 08 2024 0.000016 -0.00000067 -4.07% 0.000017 0.000017 0.000016 208,342.00
May 07 2024 0.000016 0.00000075 4.77% 0.000016 0.000017 0.000015 200,874.00
May 06 2024 0.000016 0.00000020 1.29% 0.000016 0.000017 0.000016 202,109.00
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 -14.63% 0.000021 0.000025 0.000017 158,533.00
Apr 30 2024 0.000021 0.00000600 41.21% 0.000015 0.000021 0.000014 211,732.00
Apr 29 2024 0.000015 -0.00000100 -6.38% 0.000016 0.000016 0.000014 201,954.00
Apr 28 2024 0.000016 0.00000045 2.96% 0.000015 0.000016 0.000015 184,942.00
Apr 27 2024 0.000015 -0.00000037 -2.37% 0.000016 0.000016 0.000014 216,308.00
Apr 26 2024 0.000016 -0.00000016 -1.02% 0.000016 0.000017 0.000015 194,035.00
Apr 25 2024 0.000016 -0.00000039 -2.42% 0.000016 0.000016 0.000015 195,552.00
Apr 24 2024 0.000016 -0.00000027 -1.65% 0.000016 0.000016 0.000015 181,156.00
Apr 23 2024 0.000016 0.00000010 0.61% 0.000016 0.000017 0.000016 190,835.00
Apr 22 2024 0.000016 -0.00000100 -5.72% 0.000017 0.000018 0.000016 190,085.00
Apr 21 2024 0.000017 -0.00000100 -5.32% 0.000019 0.00002 0.000017 161,634.00
Apr 20 2024 0.000019 -0.00000100 -5.01% 0.00002 0.00002 0.000017 172,591.00
Apr 19 2024 0.00002 0.00000039 1.99% 0.00002 0.000024 0.000018 134,315.00
Apr 18 2024 0.00002 0.00000700 54.05% 0.000013 0.000024 0.000013 233,048.00
Apr 17 2024 0.000013 -0.00000027 -2.04% 0.000013 0.000015 0.000013 226,793.00
Apr 16 2024 0.000013 -0.00000088 -6.24% 0.000014 0.000015 0.000013 234,281.00
Apr 15 2024 0.000014 -0.00000100 -6.55% 0.000015 0.000016 0.000014 205,947.00
Apr 14 2024 0.000015 0.00000066 4.52% 0.000015 0.000016 0.000015 204,884.00
Apr 13 2024 0.000015 -0.00000029 -1.95% 0.000015 0.000016 0.000014 128,712.00
Apr 12 2024 0.000015 -0.00000090 -5.70% 0.000016 0.000016 0.000015 161,883.00
Apr 11 2024 0.000016 0.00000027 1.74% 0.000016 0.000016 0.000015 141,542.00
Apr 10 2024 0.000016 0.00000011 0.71% 0.000015 0.000016 0.000015 164,420.00
Apr 09 2024 0.000015 0.00000018 1.18% 0.000015 0.000016 0.000015 179,828.00
Apr 08 2024 0.000015 -0.00000018 -1.17% 0.000015 0.000015 0.000014 213,163.00
Apr 07 2024 0.000015 0.00000018 1.18% 0.000015 0.000016 0.000015 200,215.00
Apr 06 2024 0.000015 0.00000027 1.80% 0.000015 0.000016 0.000015 185,567.00
Apr 05 2024 0.000015 -0.00000200 -12.02% 0.000017 0.000017 0.000015 176,927.00
Apr 04 2024 0.000017 -0.00000075 -4.31% 0.000017 0.000018 0.000016 166,794.00
Apr 03 2024 0.000017 -0.00000031 -1.75% 0.000018 0.000018 0.000017 176,777.00

Your Recent History

GATE
CRPTETH
Crypterium
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