Crypterium Historical Data - CRPTUSD | 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
CRTO
Crypterium (Crypto.com:CRPTUSD)
Crypterium (Crypto.com:CRPTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTUSD	Crypto.com	3,684,344	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.04278	0.04218	0.04339

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.04335	0.04335	0.04271		0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Crypto.com	13:39:08	1.00	0.04278	USD

Price x Volume	Volume	Base Symbol	Related Pairs
353.03	8,171.00	CRPT	CRPTEUR	CRPTGBP	CRPTBTC

CRPTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

CRPTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.04335	0.00191	4.61%	0.04145	0.04339	0.0409	31,507.00
25 Jun 2024	0.04144	-0.00076	-1.80%	0.04195	0.04251	0.0405	16,597.00
24 Jun 2024	0.0422	-0.00116	-2.68%	0.04337	0.0434	0.04219	9,909.00
23 Jun 2024	0.04336	0.00126	2.99%	0.0429	0.04338	0.04159	33,368.00
22 Jun 2024	0.0421	0.00	0.00%	0.0421	0.0421	0.0421	0.00
21 Jun 2024	0.0421	0.00	0.00%	0.0421	0.0421	0.0421	0.00
20 Jun 2024	0.0421	0.00182	4.52%	0.04041	0.04218	0.04032	71,925.00
19 Jun 2024	0.04028	-0.00297	-6.87%	0.0423	0.04231	0.03977	105,033.00
18 Jun 2024	0.04325	0.00	0.00%	0.04325	0.04325	0.04325	0.00
17 Jun 2024	0.04325	-0.00055	-1.26%	0.04382	0.04389	0.04322	8,279.00
16 Jun 2024	0.0438	0.00014	0.32%	0.04362	0.04449	0.04329	27,723.00
15 Jun 2024	0.04366	0.00005	0.11%	0.0436	0.04459	0.04356	23,146.00
14 Jun 2024	0.04361	-0.00084	-1.89%	0.04445	0.04475	0.04352	22,684.00
13 Jun 2024	0.04445	-0.00192	-4.14%	0.04645	0.04914	0.044	137,846.00
12 Jun 2024	0.04637	0.00107	2.36%	0.04528	0.04668	0.04526	48,106.00
11 Jun 2024	0.0453	-0.00064	-1.39%	0.04591	0.04675	0.04526	22,541.00
10 Jun 2024	0.04594	-0.00127	-2.69%	0.04715	0.04753	0.04531	57,163.00
09 Jun 2024	0.04721	-0.0001	-0.21%	0.04661	0.04777	0.04626	93,908.00
08 Jun 2024	0.04731	-0.00133	-2.73%	0.04863	0.0491	0.04662	49,881.00
07 Jun 2024	0.04864	-0.00001	-0.02%	0.04865	0.0494	0.04805	47,417.00
06 Jun 2024	0.04865	-0.00116	-2.33%	0.04979	0.050	0.04855	49,066.00
05 Jun 2024	0.04981	0.00127	2.62%	0.04853	0.04999	0.0485	21,829.00
04 Jun 2024	0.04854	-0.00005	-0.10%	0.04857	0.0495	0.04771	32,910.00
03 Jun 2024	0.04859	-0.00101	-2.04%	0.04961	0.05018	0.04757	69,324.00
02 Jun 2024	0.0496	0.00044	0.90%	0.04926	0.0511	0.04852	55,149.00
01 Jun 2024	0.04916	0.00098	2.03%	0.04873	0.05054	0.0475	128,610.00
31 May 2024	0.04818	0.00	0.00%	0.04818	0.04818	0.04818	0.00
30 May 2024	0.04818	-0.00031	-0.64%	0.04848	0.04906	0.04802	51,587.00
29 May 2024	0.04849	-0.00022	-0.45%	0.04865	0.04922	0.04735	48,984.00
28 May 2024	0.04871	-0.0001	-0.20%	0.04875	0.05047	0.04725	62,967.00
27 May 2024	0.04881	-0.00101	-2.03%	0.04983	0.0504	0.04752	109,251.00
26 May 2024	0.04982	-0.00158	-3.07%	0.05151	0.05179	0.04635	119,337.00

Fairfax Financial

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