Crypterium Historical Data - CRPTETH | 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:CRPTETH)
Crypterium (Cryptocurrency:CRPTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTETH	Crypto	3,578,130	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000004	-0.32%	0.000012	0.000012	0.000013

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000012	0.000012	0.000012	0.000012	0.00000436 - 0.000083

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:51:20	444.51	0.000012	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.367035	29,542.38	CRPT	CRPTEUR	CRPTGBP	CRPTBTC

CRPTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000012	0.000013	0.000012	598,510.55	0.00000065	5.52%
1 Month	0.000013	0.000014	0.00000436	593,086.74	-0.00000032	-2.51%
3 Months	0.000017	0.000083	0.00000436	583,856.20	-0.00000496	-28.52%
6 Months	0.000026	0.000083	0.00000436	661,729.77	-0.000013	-51.50%
1 Year	0.000029	0.000083	0.00000436	647,192.68	-0.000017	-57.33%
3 Years	0.000091	664,476,094.87	0.00000436	843,642.43	-0.000078	-86.30%
5 Years	0.000949	664,476,094.87	0.00000282	588,255.98	-0.000937	-98.69%

CRPTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jun 2024	0.000012	-0.00000025	-1.97%	0.000013	0.000013	0.000012	2,836,758.00
26 Jun 2024	0.000013	0.00000042	3.41%	0.000012	0.000013	0.000012	237,280.00
25 Jun 2024	0.000012	0.00000004	0.33%	0.000012	0.000013	0.000012	208,525.00
24 Jun 2024	0.000012	-0.00000012	-0.97%	0.000012	0.000013	0.000012	231,119.00
23 Jun 2024	0.000012	0.00000003	0.24%	0.000012	0.000013	0.000012	232,937.00
22 Jun 2024	0.000012	0.00000028	2.32%	0.000012	0.000013	0.000012	213,981.00
21 Jun 2024	0.000012	0.00000029	2.46%	0.000012	0.000012	0.000012	228,971.00
20 Jun 2024	0.000012	0.00000011	0.94%	0.000012	0.000012	0.00000436	248,260.00
19 Jun 2024	0.000012	-0.00000045	-3.71%	0.000012	0.000012	0.000011	240,157.00
18 Jun 2024	0.000012	0.00000016	1.34%	0.000012	0.000012	0.000012	2,874,371.00
17 Jun 2024	0.000012	-0.00000036	-2.92%	0.000012	0.000012	0.000012	222,437.00
16 Jun 2024	0.000012	-0.00000026	-2.07%	0.000013	0.000013	0.000012	222,958.00
15 Jun 2024	0.000013	-0.00000004	-0.32%	0.000013	0.000013	0.000012	232,587.00
14 Jun 2024	0.000013	0.00000015	1.20%	0.000012	0.000013	0.00000695	216,455.00
13 Jun 2024	0.000012	-0.00000083	-6.24%	0.000013	0.000014	0.000012	219,851.00
12 Jun 2024	0.000013	0.00000097	7.87%	0.000012	0.000013	0.000012	224,513.00
11 Jun 2024	0.000012	-0.00000005	-0.40%	0.000012	0.000013	0.000012	2,859,222.00
10 Jun 2024	0.000012	-0.00000040	-3.13%	0.000013	0.000013	0.000012	211,290.00
09 Jun 2024	0.000013	-0.00000002	-0.16%	0.000013	0.000013	0.000013	211,985.00
08 Jun 2024	0.000013	-0.00000005	-0.39%	0.000013	0.000013	0.000013	214,284.00
07 Jun 2024	0.000013	0.00000026	2.07%	0.000013	0.000013	0.000012	211,154.00
06 Jun 2024	0.000013	-0.00000044	-3.38%	0.000013	0.000013	0.000013	2,846,391.00
05 Jun 2024	0.000013	0.00000019	1.48%	0.000013	0.000013	0.000013	120,889.00
04 Jun 2024	0.000013	-0.00000008	-0.62%	0.000013	0.000013	0.000012	207,993.00
03 Jun 2024	0.000013	-0.00000015	-1.15%	0.000013	0.000013	0.000013	205,772.00
02 Jun 2024	0.000013	-0.00000004	-0.31%	0.000013	0.000013	0.000013	209,279.00
01 Jun 2024	0.000013	0.00000013	1.00%	0.000013	0.000013	0.000013	212,164.00
31 May 2024	0.000013	0.00000023	1.80%	0.000013	0.000013	0.000013	204,834.00
30 May 2024	0.000013	0.00000020	1.59%	0.000013	0.000013	0.000012	204,199.00
29 May 2024	0.000013	-0.00000004	-0.32%	0.000013	0.000013	0.000012	205,077.00
28 May 2024	0.000013	-0.00000022	-1.72%	0.000013	0.000013	0.000012	2,842,667.00
27 May 2024	0.000013	-0.00000044	-3.32%	0.000013	0.000013	0.000013	206,176.00
26 May 2024	0.000013	-0.00000049	-3.57%	0.000014	0.000014	0.000012	201,510.00

Elevate Uranium

Euronext France 20 40 Ch...

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