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

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTUSD	Crypto	4,838,250	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.05694	0.05664	0.05734

Open Price	High Price	Low Price	Prev. Close	52 Week Range
			0.05694	0.03569 - 0.1099

Exchange	Last Trade	Size	Trade Price	Currency
CRTO	07:19:55	1.00	0.05694	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	CRPT	CRPTEUR	CRPTGBP	CRPTBTC

CRPTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.05899	0.059	0.04641	17.50	-0.00205	-3.48%
1 Month	0.05643	0.059	0.04019	923.30	0.00051	0.90%
3 Months	0.04915	0.08023	0.04019	8,405.36	0.00779	15.85%
6 Months	0.00000000	0.08023	0.00000000	71,276.56	0.00	0.00%
1 Year	0.0794	0.1099	0.03569	2,314,214.07	-0.02246	-28.29%
3 Years	0.302618	1.10	0.03569	2,171,658.78	-0.245678	-81.18%
5 Years	0.156496	1.10	0.03569	1,441,864.86	-0.099556	-63.62%

CRPTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 May 2024	0.05694	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
03 May 2024	0.05694	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
02 May 2024	0.05694	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
01 May 2024	0.05694	0.00806	16.49%	0.04722	0.05694	0.04641	15.00
30 Apr 2024	0.04888	-0.00402	-7.60%	0.05899	0.059	0.04883	20.00
29 Apr 2024	0.0529	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
28 Apr 2024	0.0529	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
27 Apr 2024	0.0529	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
26 Apr 2024	0.0529	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
25 Apr 2024	0.0529	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
24 Apr 2024	0.0529	-0.0014	-2.58%	0.05276	0.0529	0.05165	959.00
23 Apr 2024	0.0543	0.0134	32.76%	0.05899	0.059	0.05428	5.00
22 Apr 2024	0.0409	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
21 Apr 2024	0.0409	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
20 Apr 2024	0.0409	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
19 Apr 2024	0.0409	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
18 Apr 2024	0.0409	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
17 Apr 2024	0.0409	-0.00647	-13.66%	0.04392	0.04441	0.04019	288.00
16 Apr 2024	0.04737	-0.00149	-3.05%	0.04832	0.04838	0.04714	7,916.00
15 Apr 2024	0.04886	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
14 Apr 2024	0.04886	-0.00608	-11.07%	0.04797	0.04897	0.04797	11.00
13 Apr 2024	0.05494	-0.00032	-0.58%	0.05493	0.05494	0.05493	2.00
12 Apr 2024	0.05526	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
11 Apr 2024	0.05526	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
10 Apr 2024	0.05526	-0.00095	-1.69%	0.05646	0.05646	0.05526	11.00
09 Apr 2024	0.05621	0.00101	1.83%	0.05643	0.05643	0.05621	6.00
08 Apr 2024	0.0552	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
07 Apr 2024	0.0552	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
06 Apr 2024	0.0552	-0.00204	-3.56%	0.0552	0.0552	0.05516	4.00
05 Apr 2024	0.05724	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00

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