Crypterium Historical Data - CRPTGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTGBP	Crypto	4,230,707	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001019	-2.59%	0.038289	0.038289	0.038289

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.042546	0.221089	0.038289	0.039308	0.02962 - 0.228038

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	09:12:40	48.41	0.038313	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
33,088.63	185,918.67	CRPT	CRPTEUR	CRPTUSD	CRPTBTC

CRPTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.042546	0.221089	0.034144	372,520.55	-0.004256	-10.00%
1 Month	0.046475	0.22274	0.030787	234,615.00	-0.008186	-17.61%
3 Months	0.046475	0.228038	0.030787	261,069.62	-0.008186	-17.61%
6 Months	0.046475	0.228038	0.02962	221,876.54	-0.008186	-17.61%
1 Year	0.060219	0.228038	0.02962	165,328.10	-0.02193	-36.42%
3 Years	0.216139	0.646257	0.02962	465,116.75	-0.177849	-82.28%
5 Years	0.114801	0.67022	0.02962	464,171.70	-0.076511	-66.65%

CRPTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 May 2024	0.038814	-0.000879	-2.21%	0.040297	0.040332	0.037702	110,592.00
05 May 2024	0.039693	-0.00148	-3.59%	0.040604	0.041654	0.039218	122,674.00
04 May 2024	0.041173	0.000598	1.47%	0.040551	0.041474	0.038631	196,131.00
03 May 2024	0.040575	-0.001371	-3.27%	0.04146	0.044394	0.039913	394,774.00
02 May 2024	0.041946	-0.006579	-13.56%	0.049516	0.053136	0.040635	1,165,969.00
01 May 2024	0.048526	0.012442	34.48%	0.036094	0.048562	0.034144	337,858.00
30 Apr 2024	0.036084	-0.004697	-11.52%	0.042546	0.221089	0.035869	279,642.00
29 Apr 2024	0.04078	0.00198	5.10%	0.03873	0.040929	0.038609	27,668.00
28 Apr 2024	0.0388	-0.000509	-1.29%	0.039307	0.039383	0.035704	82,891.00
27 Apr 2024	0.039309	-0.00038	-0.96%	0.039698	0.041758	0.038624	67,324.00
26 Apr 2024	0.039689	-0.000029	-0.07%	0.039738	0.041026	0.03833	90,599.00
25 Apr 2024	0.039718	-0.00294	-6.89%	0.041726	0.042914	0.038591	98,196.00
24 Apr 2024	0.042659	0.000946	2.27%	0.042187	0.0435	0.040589	184,340.00
23 Apr 2024	0.041713	-0.002922	-6.55%	0.042546	0.22274	0.040986	286,730.00
22 Apr 2024	0.044634	-0.004737	-9.59%	0.047796	0.047796	0.04225	295,248.00
21 Apr 2024	0.049371	-0.000884	-1.76%	0.048576	0.049926	0.043342	347,577.00
20 Apr 2024	0.050255	0.001719	3.54%	0.048907	0.059	0.044127	984,317.00
19 Apr 2024	0.048536	0.01749	56.34%	0.031094	0.054342	0.030882	337,939.00
18 Apr 2024	0.031046	-0.00177	-5.39%	0.032825	0.034884	0.030787	105,708.00
17 Apr 2024	0.032815	-0.002339	-6.65%	0.035145	0.035821	0.031818	179,149.00
16 Apr 2024	0.035154	-0.003465	-8.97%	0.042546	0.044664	0.034341	235,650.00
15 Apr 2024	0.038619	0.002756	7.69%	0.035649	0.039042	0.035206	62,101.00
14 Apr 2024	0.035862	-0.002608	-6.78%	0.039012	0.039387	0.033953	93,679.00
13 Apr 2024	0.038471	-0.005065	-11.63%	0.043625	0.044712	0.037976	96,112.00
12 Apr 2024	0.043536	0.000242	0.56%	0.043266	0.04627	0.042621	50,837.00
11 Apr 2024	0.043294	0.00075	1.76%	0.042546	0.044664	0.040986	66,143.00
10 Apr 2024	0.042544	-0.000956	-2.20%	0.043456	0.045537	0.041858	52,237.00
09 Apr 2024	0.0435	0.002469	6.02%	0.046475	0.047175	0.039651	217,119.00
08 Apr 2024	0.041031	0.000841	2.09%	0.040142	0.04217	0.039109	53,535.00
07 Apr 2024	0.04019	0.000514	1.29%	0.03903	0.041118	0.038982	39,549.00

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