Crypterium Historical Data - CRPTEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTEUR	Crypto	3,601,922	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000511	1.36%	0.038082	0.037514	0.038082

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.037533	0.038176	0.037511	0.037571	0.033143 - 0.150991

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	11:37:49	155.78	0.038105	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
196.70	5,165.30	CRPT	CRPTUSD	CRPTGBP	CRPTBTC

CRPTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.039612	0.095657	0.037082	54,126.71	-0.00153	-3.86%
1 Month	0.045583	0.095657	0.036557	70,930.41	-0.007501	-16.46%
3 Months	0.04706	0.095657	0.035946	140,091.59	-0.008978	-19.08%
6 Months	0.04742	0.150991	0.034655	185,628.47	-0.009338	-19.69%
1 Year	0.047763	0.150991	0.033143	166,102.39	-0.009681	-20.27%
3 Years	0.133731	0.776756	0.033143	436,476.12	-0.095649	-71.52%
5 Years	0.219888	0.776756	0.033143	450,047.26	-0.181806	-82.68%

CRPTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 Jun 2024	0.037568	-0.001308	-3.36%	0.039445	0.041046	0.037561	57,533.00
29 Jun 2024	0.038876	-0.001369	-3.40%	0.040255	0.040538	0.037531	38,492.00
28 Jun 2024	0.040245	0.002125	5.57%	0.038104	0.040776	0.037483	13,953.00
27 Jun 2024	0.03812	-0.001094	-2.79%	0.041113	0.095657	0.037318	181,243.00
26 Jun 2024	0.039214	0.000961	2.51%	0.038196	0.040659	0.037082	27,298.00
25 Jun 2024	0.038253	-0.000244	-0.63%	0.03839	0.039305	0.037096	47,994.00
24 Jun 2024	0.038497	-0.001096	-2.77%	0.039612	0.040936	0.038483	12,370.00
23 Jun 2024	0.039593	0.000021	0.05%	0.039602	0.040893	0.038457	45,914.00
22 Jun 2024	0.039572	-0.001053	-2.59%	0.040616	0.041122	0.037866	38,599.00
21 Jun 2024	0.040625	0.001987	5.14%	0.038636	0.041483	0.038633	4,050.00
20 Jun 2024	0.038638	0.001663	4.50%	0.037015	0.039412	0.036808	24,059.00
19 Jun 2024	0.036974	-0.00202	-5.18%	0.039022	0.039121	0.036557	39,731.00
18 Jun 2024	0.038995	-0.001483	-3.66%	0.041113	0.095657	0.038929	175,503.00
17 Jun 2024	0.040477	-0.000377	-0.92%	0.040851	0.041105	0.040194	15,230.00
16 Jun 2024	0.040855	0.000081	0.20%	0.040749	0.041429	0.040092	39,257.00
15 Jun 2024	0.040774	0.000309	0.76%	0.040471	0.041073	0.039941	52,423.00
14 Jun 2024	0.040465	-0.00057	-1.39%	0.041058	0.041607	0.039779	64,499.00
13 Jun 2024	0.041035	-0.00166	-3.89%	0.042688	0.045372	0.039876	207,504.00
12 Jun 2024	0.042695	0.000763	1.82%	0.041954	0.043376	0.040736	96,576.00
11 Jun 2024	0.041932	-0.0001	-0.24%	0.041113	0.095657	0.040545	187,268.00
10 Jun 2024	0.042032	-0.001029	-2.39%	0.043051	0.043081	0.041152	77,691.00
09 Jun 2024	0.043062	0.00000040	0.00%	0.04302	0.0444	0.042429	77,363.00
08 Jun 2024	0.043061	-0.001126	-2.55%	0.04418	0.045203	0.042815	79,671.00
07 Jun 2024	0.044187	-0.000243	-0.55%	0.044446	0.044982	0.04345	62,765.00
06 Jun 2024	0.04443	-0.000304	-0.68%	0.041113	0.095657	0.040545	184,661.00
05 Jun 2024	0.044734	0.000572	1.30%	0.044162	0.04602	0.043709	44,492.00
04 Jun 2024	0.044162	-0.00083	-1.84%	0.044312	0.045611	0.04356	45,184.00
03 Jun 2024	0.044991	-0.001196	-2.59%	0.045583	0.046282	0.043907	44,712.00
02 Jun 2024	0.046187	0.00139	3.10%	0.044252	0.046806	0.044152	39,907.00
01 Jun 2024	0.044798	0.000634	1.44%	0.044157	0.045982	0.043197	34,424.00
31 May 2024	0.044163	0.000373	0.85%	0.045076	0.045538	0.043362	68,159.00

NLBNPIT1V7Q7 20991231 15...

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