CRPT Coin Values CRPT
Market Cap:
24h Vol:
Cryptocurrencies: 5434
Markets: 34264
ENG
EST
RUS
TUR
DEU
CHI
KOR
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
5434
Cryptocurrencies34264
MarketsCrypterium - Live Crypterium price and market cap
Crypterium - Live Crypterium price and market cap
Get Crypterium (CRPT) price live chart and market data from all exchanges. 1 CRPT to USD (CRPT/USD). Crypterium price today ✓ $ 0.223 USD (-2.17 %) Crypterium historical data, chart, market capital & circulating supply. Stay up to date with the current price of Crypterium for 1 min, 1 hours, 24 hours, 7 days, 1 month, 1 year, and more.
Crypterium (CRPT) Crypto Coin Rank 462
Website
84,430,267 CRPT
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Crypterium
Crypterium (CRPT) valuesUSD Price $ 0.2229
$ 0.2229
Crypterium (CRPT) BTC Price 0.00000624
0.00000624
Crypterium (CRPT) 24h Vol $ 418,381
$ 418,381
Crypterium (CRPT) Market Cap $ 18,819,495
$ 18,819,495
Crypterium (CRPT) Circulating 527
527
24h Vol
12 BTC1 Hr
1.9 %
24 Hr
-2.17 %
7 Day
-7.89 %
Full Name
Crypterium (CRPT)
Symbol
CRPT
Algorithm
ETH Token
BTC Price
0.00000624 BTC
BTC Market
527 BTC
BTC 24h Vol
12 BTC
Total Coins Mined
84,430,267 CRPT
1h
1.9 %
24h
-2.17 %
7d
-7.89 %
Twitter
Website
Share Crypterium (CRPT) Price
CRPT Charts
Crypterium (CRPT) Price Charts
CRPT High/Low Price Chart
Crypterium (CRPT) Price High/Low Price Chart
Historical Data
Crypterium (CRPT) Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-04-03 | $0.4375000 | $0.5197000 | $0.5278000 | $0.4242000 |
| 2018-04-04 | $0.4765000 | $0.4431000 | $0.4944000 | $0.4198000 |
| 2018-04-05 | $0.4414000 | $0.4528000 | $0.4728000 | $0.4198000 |
| 2018-04-06 | $0.4459000 | $0.4379000 | $0.4459000 | $0.4149000 |
| 2018-04-07 | $0.4471000 | $0.4213000 | $0.4565000 | $0.4213000 |
| 2018-04-08 | $0.4294000 | $0.4468000 | $0.4527000 | $0.4267000 |
| 2018-04-09 | $0.4303000 | $0.4315000 | $0.4548000 | $0.4210000 |
| 2018-04-10 | $0.4367000 | $0.4389000 | $0.4507000 | $0.4367000 |
| 2018-04-11 | $0.4456000 | $0.4594000 | $0.4598000 | $0.4442000 |
| 2018-04-12 | $0.5220000 | $0.5128000 | $0.5224000 | $0.4994000 |
| 2018-04-13 | $0.5110000 | $0.5284000 | $0.5608000 | $0.5110000 |
| 2018-04-14 | $0.5366000 | $0.6258000 | $0.6258000 | $0.5267000 |
| 2018-04-15 | $0.6541000 | $0.6115000 | $0.6582000 | $0.5446000 |
| 2018-04-16 | $0.5898000 | $0.6557000 | $0.6672000 | $0.5798000 |
| 2018-04-17 | $0.6503000 | $0.6931000 | $0.7129000 | $0.5878000 |
| 2018-04-18 | $0.7166000 | $0.8763000 | $0.9828000 | $0.6871000 |
| 2018-04-19 | $0.8883000 | $0.8626000 | $0.9522000 | $0.7873000 |
| 2018-04-20 | $0.9223000 | $0.9143000 | $0.9765000 | $0.9028000 |
| 2018-04-21 | $0.9204000 | $0.9642000 | $0.9811000 | $0.9114000 |
| 2018-04-22 | $0.9520000 | $0.9520000 | $0.9662000 | $0.9132000 |
| 2018-04-23 | $0.9677000 | $0.9506000 | $0.9829000 | $0.9049000 |
| 2018-04-24 | $1.02 | $1.00 | $1.04 | $0.9897000 |
| 2018-04-25 | $0.9211000 | $0.8664000 | $0.9415000 | $0.8643000 |
| 2018-04-26 | $0.9063000 | $0.8278000 | $0.9561000 | $0.7748000 |
| 2018-04-27 | $0.7971000 | $0.7787000 | $0.8382000 | $0.7778000 |
| 2018-04-28 | $0.8147000 | $0.7651000 | $0.8454000 | $0.7202000 |
| 2018-04-29 | $0.7697000 | $0.7957000 | $0.8081000 | $0.7056000 |
| 2018-04-30 | $0.7841000 | $0.7840000 | $0.7906000 | $0.7316000 |
| 2018-05-01 | $0.7695000 | $0.7431000 | $0.7698000 | $0.7333000 |
| 2018-05-02 | $0.7557000 | $0.7534000 | $0.8204000 | $0.7480000 |
| 2018-05-03 | $0.7953000 | $0.7953000 | $0.8120000 | $0.7897000 |
| 2018-05-04 | $0.7916000 | $0.7936000 | $0.8085000 | $0.7912000 |
| 2018-05-05 | $0.8056000 | $0.7925000 | $0.8191000 | $0.7581000 |
| 2018-05-06 | $0.7763000 | $0.7619000 | $0.7763000 | $0.6994000 |
| 2018-05-07 | $0.7408000 | $0.7690000 | $0.7965000 | $0.7210000 |
| 2018-05-08 | $0.7541000 | $0.6815000 | $0.7541000 | $0.6805000 |
| 2018-05-09 | $0.6908000 | $0.6863000 | $0.7037000 | $0.6862000 |
| 2018-05-10 | $0.6650000 | $0.6611000 | $0.6808000 | $0.6595000 |
| 2018-05-11 | $0.6163000 | $0.6851000 | $0.7074000 | $0.6163000 |
| 2018-05-12 | $0.6905000 | $0.8487000 | $0.8707000 | $0.6642000 |
| 2018-05-13 | $0.8709000 | $0.8013000 | $0.8945000 | $0.7574000 |
| 2018-05-14 | $0.7979000 | $0.9028000 | $1.04 | $0.7806000 |
| 2018-05-15 | $0.8828000 | $1.02 | $1.25 | $0.8480000 |
| 2018-05-16 | $1.00 | $0.9530000 | $1.02 | $0.8503000 |
| 2018-05-17 | $0.9217000 | $0.9322000 | $1.13 | $0.8878000 |
| 2018-05-18 | $0.9526000 | $0.9295000 | $1.01 | $0.8330000 |
| 2018-05-19 | $0.9297000 | $0.9478000 | $1.04 | $0.9082000 |
| 2018-05-20 | $0.9804000 | $0.8874000 | $1.03 | $0.8550000 |
| 2018-05-21 | $0.8756000 | $0.8529000 | $0.9565000 | $0.8378000 |
| 2018-05-22 | $0.8097000 | $0.8312000 | $0.8552000 | $0.7754000 |
| 2018-05-23 | $0.7806000 | $0.7964000 | $0.8406000 | $0.7506000 |
| 2018-05-24 | $0.8047000 | $0.8935000 | $1.02 | $0.7979000 |
| 2018-05-25 | $0.8507000 | $0.8014000 | $0.8948000 | $0.7976000 |
| 2018-05-26 | $0.7885000 | $0.8054000 | $0.8238000 | $0.7840000 |
| 2018-05-27 | $0.8062000 | $0.7679000 | $0.8238000 | $0.7679000 |
| 2018-05-28 | $0.7425000 | $0.6948000 | $0.7831000 | $0.6905000 |
| 2018-05-29 | $0.7295000 | $0.7946000 | $0.8222000 | $0.7102000 |
| 2018-05-30 | $0.7859000 | $0.7711000 | $0.8110000 | $0.7213000 |
| 2018-05-31 | $0.7825000 | $0.7690000 | $0.8230000 | $0.7366000 |
| 2018-06-01 | $0.7719000 | $0.7621000 | $0.7854000 | $0.7406000 |
| 2018-06-02 | $0.7735000 | $0.7391000 | $0.7842000 | $0.7339000 |
| 2018-06-03 | $0.7465000 | $0.7643000 | $0.7689000 | $0.7415000 |
| 2018-06-04 | $0.7428000 | $0.7185000 | $0.7487000 | $0.7130000 |
| 2018-06-05 | $0.7306000 | $0.7378000 | $0.7415000 | $0.7249000 |
| 2018-06-06 | $0.7409000 | $0.7356000 | $0.7505000 | $0.7050000 |
| 2018-06-07 | $0.7393000 | $0.7615000 | $0.7618000 | $0.7217000 |
| 2018-06-08 | $0.7543000 | $0.7620000 | $0.8764000 | $0.7263000 |
| 2018-06-09 | $0.7506000 | $0.8521000 | $0.9618000 | $0.7279000 |
| 2018-06-10 | $0.7776000 | $0.6706000 | $0.7891000 | $0.6646000 |
| 2018-06-11 | $0.6818000 | $0.6736000 | $0.6825000 | $0.6612000 |
| 2018-06-12 | $0.6413000 | $0.6150000 | $0.6471000 | $0.5903000 |
| 2018-06-13 | $0.5919000 | $0.6106000 | $0.6310000 | $0.5809000 |
| 2018-06-14 | $0.6338000 | $0.6148000 | $0.6401000 | $0.6073000 |
| 2018-06-15 | $0.5920000 | $0.5992000 | $0.6318000 | $0.5757000 |
| 2018-06-16 | $0.6091000 | $0.6037000 | $0.6203000 | $0.6037000 |
| 2018-06-17 | $0.5995000 | $0.6068000 | $0.6128000 | $0.5995000 |
| 2018-06-18 | $0.6309000 | $0.6272000 | $0.6331000 | $0.6233000 |
| 2018-06-19 | $0.6296000 | $0.6337000 | $0.6355000 | $0.6259000 |
| 2018-06-20 | $0.6356000 | $0.6346000 | $0.6652000 | $0.6282000 |
| 2018-06-21 | $0.6308000 | $0.6106000 | $0.6327000 | $0.6055000 |
| 2018-06-22 | $0.5498000 | $0.5388000 | $0.5523000 | $0.5323000 |
| 2018-06-23 | $0.5491000 | $0.5477000 | $0.5633000 | $0.5266000 |
| 2018-06-24 | $0.5469000 | $0.5049000 | $0.5515000 | $0.4354000 |
| 2018-06-25 | $0.5133000 | $0.5300000 | $0.6448000 | $0.5016000 |
| 2018-06-26 | $0.5154000 | $0.5023000 | $0.5203000 | $0.4809000 |
| 2018-06-27 | $0.5067000 | $0.4876000 | $0.5155000 | $0.4851000 |
| 2018-06-28 | $0.4661000 | $0.4581000 | $0.4697000 | $0.4477000 |
| 2018-06-29 | $0.4840000 | $0.4666000 | $0.5209000 | $0.4346000 |
| 2018-06-30 | $0.4803000 | $0.4624000 | $0.4929000 | $0.4566000 |
| 2018-07-01 | $0.4590000 | $0.4559000 | $0.4704000 | $0.4517000 |
| 2018-07-02 | $0.4758000 | $0.4665000 | $0.4808000 | $0.4512000 |
| 2018-07-03 | $0.4591000 | $0.4540000 | $0.4687000 | $0.4440000 |
| 2018-07-04 | $0.4596000 | $0.4569000 | $0.4678000 | $0.4286000 |
| 2018-07-05 | $0.4531000 | $0.4333000 | $0.4782000 | $0.4184000 |
| 2018-07-06 | $0.4378000 | $0.4491000 | $0.4555000 | $0.4275000 |
| 2018-07-07 | $0.4598000 | $0.4686000 | $0.4878000 | $0.4549000 |
| 2018-07-08 | $0.4651000 | $0.4318000 | $0.4719000 | $0.4295000 |
| 2018-07-09 | $0.4293000 | $0.4509000 | $0.4712000 | $0.4201000 |
| 2018-07-10 | $0.4264000 | $0.4084000 | $0.4287000 | $0.4084000 |
| 2018-07-11 | $0.4141000 | $0.4029000 | $0.4232000 | $0.3865000 |
| 2018-07-12 | $0.3940000 | $0.4027000 | $0.4139000 | $0.3916000 |
| 2018-07-13 | $0.4011000 | $0.3816000 | $0.4032000 | $0.3738000 |
| 2018-07-14 | $0.3840000 | $0.3673000 | $0.3856000 | $0.3479000 |
| 2018-07-15 | $0.3729000 | $0.3680000 | $0.3815000 | $0.3630000 |
| 2018-07-16 | $0.3898000 | $0.3648000 | $0.4024000 | $0.3101000 |
| 2018-07-17 | $0.3965000 | $0.4038000 | $0.4411000 | $0.3870000 |
| 2018-07-18 | $0.4069000 | $0.3753000 | $0.4282000 | $0.3533000 |
| 2018-07-19 | $0.3801000 | $0.3768000 | $0.3842000 | $0.3553000 |
| 2018-07-20 | $0.3696000 | $0.3239000 | $0.3878000 | $0.2945000 |
| 2018-07-21 | $0.3270000 | $0.4031000 | $0.4383000 | $0.3252000 |
| 2018-07-22 | $0.4027000 | $0.4883000 | $0.4883000 | $0.3875000 |
| 2018-07-23 | $0.5403000 | $0.5248000 | $0.5788000 | $0.4862000 |
| 2018-07-24 | $0.5709000 | $0.6212000 | $0.6297000 | $0.5289000 |
| 2018-07-25 | $0.6045000 | $0.5644000 | $0.6128000 | $0.5293000 |
| 2018-07-26 | $0.5483000 | $0.5334000 | $0.5683000 | $0.5100000 |
| 2018-07-27 | $0.5499000 | $0.5795000 | $0.6209000 | $0.5405000 |
| 2018-07-28 | $0.5829000 | $0.6069000 | $0.6243000 | $0.5544000 |
| 2018-07-29 | $0.6058000 | $0.6087000 | $0.6160000 | $0.6001000 |
| 2018-07-30 | $0.6057000 | $0.6518000 | $0.6541000 | $0.5972000 |
| 2018-07-31 | $0.6167000 | $0.6129000 | $0.6304000 | $0.6028000 |
| 2018-08-01 | $0.6030000 | $0.5436000 | $0.6065000 | $0.5434000 |
| 2018-08-02 | $0.5387000 | $0.5664000 | $0.5882000 | $0.5387000 |
| 2018-08-03 | $0.5570000 | $0.5818000 | $0.6045000 | $0.5300000 |
| 2018-08-04 | $0.5504000 | $0.5865000 | $0.5965000 | $0.5403000 |
| 2018-08-05 | $0.5885000 | $0.5909000 | $0.5972000 | $0.5209000 |
| 2018-08-06 | $0.5828000 | $0.5611000 | $0.5904000 | $0.5444000 |
| 2018-08-07 | $0.5431000 | $0.5286000 | $0.5511000 | $0.5264000 |
| 2018-08-08 | $0.4941000 | $0.5047000 | $0.5184000 | $0.4909000 |
| 2018-08-09 | $0.5254000 | $0.4980000 | $0.5274000 | $0.4692000 |
| 2018-08-10 | $0.4683000 | $0.4539000 | $0.4923000 | $0.4418000 |
| 2018-08-11 | $0.4605000 | $0.4385000 | $0.4741000 | $0.4184000 |
| 2018-08-12 | $0.4441000 | $0.4320000 | $0.4458000 | $0.4255000 |
| 2018-08-13 | $0.4280000 | $0.4334000 | $0.4508000 | $0.4166000 |
| 2018-08-14 | $0.4290000 | $0.3957000 | $0.4346000 | $0.3582000 |
| 2018-08-15 | $0.4005000 | $0.3704000 | $0.4258000 | $0.3357000 |
| 2018-08-16 | $0.3733000 | $0.3901000 | $0.4110000 | $0.3732000 |
| 2018-08-17 | $0.4065000 | $0.4179000 | $0.4284000 | $0.3948000 |
| 2018-08-18 | $0.4061000 | $0.4045000 | $0.4374000 | $0.3715000 |
| 2018-08-19 | $0.4106000 | $0.4146000 | $0.4226000 | $0.4012000 |
| 2018-08-20 | $0.3998000 | $0.4145000 | $0.4388000 | $0.3964000 |
| 2018-08-21 | $0.4291000 | $0.4090000 | $0.4358000 | $0.4088000 |
| 2018-08-22 | $0.4011000 | $0.4042000 | $0.4085000 | $0.3992000 |
| 2018-08-23 | $0.4152000 | $0.3859000 | $0.4191000 | $0.3336000 |
| 2018-08-24 | $0.3960000 | $0.4132000 | $0.4293000 | $0.3887000 |
| 2018-08-25 | $0.4157000 | $0.4056000 | $0.4246000 | $0.3982000 |
| 2018-08-26 | $0.4038000 | $0.4226000 | $0.4234000 | $0.4033000 |
| 2018-08-27 | $0.4349000 | $0.4076000 | $0.4357000 | $0.4011000 |
| 2018-08-28 | $0.4180000 | $0.4169000 | $0.4324000 | $0.4091000 |
| 2018-08-29 | $0.4146000 | $0.4192000 | $0.4222000 | $0.4090000 |
| 2018-08-30 | $0.4160000 | $0.3952000 | $0.4197000 | $0.3850000 |
| 2018-08-31 | $0.3968000 | $0.3937000 | $0.4047000 | $0.3866000 |
| 2018-09-01 | $0.4036000 | $0.4017000 | $0.4092000 | $0.3973000 |
| 2018-09-02 | $0.4071000 | $0.4050000 | $0.4074000 | $0.4030000 |
| 2018-09-03 | $0.4033000 | $0.3700000 | $0.4056000 | $0.3471000 |
| 2018-09-04 | $0.3751000 | $0.3781000 | $0.4053000 | $0.3357000 |
| 2018-09-05 | $0.3440000 | $0.3481000 | $0.3681000 | $0.3253000 |
| 2018-09-06 | $0.3383000 | $0.3460000 | $0.3628000 | $0.3097000 |
| 2018-09-07 | $0.3405000 | $0.3301000 | $0.3466000 | $0.3122000 |
| 2018-09-08 | $0.3192000 | $0.3132000 | $0.3289000 | $0.3101000 |
| 2018-09-09 | $0.3156000 | $0.3095000 | $0.3197000 | $0.3006000 |
| 2018-09-10 | $0.3132000 | $0.3141000 | $0.3446000 | $0.3033000 |
| 2018-09-11 | $0.3126000 | $0.3121000 | $0.3337000 | $0.2959000 |
| 2018-09-12 | $0.3141000 | $0.3094000 | $0.3207000 | $0.2915000 |
| 2018-09-13 | $0.3170000 | $0.3151000 | $0.3252000 | $0.3047000 |
| 2018-09-14 | $0.3149000 | $0.3299000 | $0.3438000 | $0.3124000 |
| 2018-09-15 | $0.3317000 | $0.3365000 | $0.3391000 | $0.3199000 |
| 2018-09-16 | $0.3355000 | $0.3227000 | $0.3381000 | $0.3193000 |
| 2018-09-17 | $0.3108000 | $0.3148000 | $0.3237000 | $0.3069000 |
| 2018-09-18 | $0.3191000 | $0.3237000 | $0.3240000 | $0.3168000 |
| 2018-09-19 | $0.3263000 | $0.3425000 | $0.3562000 | $0.3221000 |
| 2018-09-20 | $0.3482000 | $0.3701000 | $0.3766000 | $0.3417000 |
| 2018-09-21 | $0.3847000 | $0.3821000 | $0.3988000 | $0.3464000 |
| 2018-09-22 | $0.3795000 | $0.3636000 | $0.3971000 | $0.3575000 |
| 2018-09-23 | $0.3628000 | $0.3709000 | $0.3744000 | $0.3557000 |
| 2018-09-24 | $0.3643000 | $0.4122000 | $0.4148000 | $0.3639000 |
| 2018-09-25 | $0.4031000 | $0.3921000 | $0.4056000 | $0.3771000 |
| 2018-09-26 | $0.3936000 | $0.3931000 | $0.3985000 | $0.3834000 |
| 2018-09-27 | $0.4067000 | $0.4057000 | $0.4102000 | $0.4016000 |
| 2018-09-28 | $0.4026000 | $0.3968000 | $0.4060000 | $0.3851000 |
| 2018-09-29 | $0.3949000 | $0.3900000 | $0.3993000 | $0.3833000 |
| 2018-09-30 | $0.3911000 | $0.3897000 | $0.3982000 | $0.3893000 |
| 2018-10-01 | $0.3880000 | $0.3756000 | $0.3981000 | $0.3554000 |
| 2018-10-02 | $0.3716000 | $0.3626000 | $0.3765000 | $0.3553000 |
| 2018-10-03 | $0.3608000 | $0.3405000 | $0.3618000 | $0.3131000 |
| 2018-10-04 | $0.3451000 | $0.3197000 | $0.3451000 | $0.3168000 |
| 2018-10-05 | $0.3223000 | $0.3182000 | $0.3314000 | $0.3053000 |
| 2018-10-06 | $0.3161000 | $0.3114000 | $0.3187000 | $0.3036000 |
| 2018-10-07 | $0.3119000 | $0.3099000 | $0.3320000 | $0.2819000 |
| 2018-10-08 | $0.3122000 | $0.3207000 | $0.3315000 | $0.2949000 |
| 2018-10-09 | $0.3198000 | $0.3134000 | $0.3336000 | $0.3124000 |
| 2018-10-10 | $0.3110000 | $0.3241000 | $0.3485000 | $0.3106000 |
| 2018-10-11 | $0.3058000 | $0.3036000 | $0.3215000 | $0.2925000 |
| 2018-10-12 | $0.3056000 | $0.2992000 | $0.3244000 | $0.2938000 |
| 2018-10-13 | $0.3000000 | $0.3018000 | $0.3131000 | $0.2961000 |
| 2018-10-14 | $0.3023000 | $0.3012000 | $0.3060000 | $0.2996000 |
| 2018-10-15 | $0.3173000 | $0.3113000 | $0.3263000 | $0.3075000 |
| 2018-10-16 | $0.3099000 | $0.3068000 | $0.3177000 | $0.3028000 |
| 2018-10-17 | $0.3064000 | $0.3064000 | $0.3254000 | $0.2960000 |
| 2018-10-18 | $0.3024000 | $0.3015000 | $0.3141000 | $0.3011000 |
| 2018-10-19 | $0.3006000 | $0.3409000 | $0.4048000 | $0.3004000 |
| 2018-10-20 | $0.3420000 | $0.3387000 | $0.3570000 | $0.3242000 |
| 2018-10-21 | $0.3397000 | $0.3252000 | $0.3413000 | $0.3190000 |
| 2018-10-22 | $0.3238000 | $0.3327000 | $0.3405000 | $0.3080000 |
| 2018-10-23 | $0.3321000 | $0.3246000 | $0.3559000 | $0.3239000 |
| 2018-10-24 | $0.3249000 | $0.3322000 | $0.3389000 | $0.3175000 |
| 2018-10-25 | $0.3315000 | $0.3275000 | $0.3361000 | $0.3177000 |
| 2018-10-26 | $0.3273000 | $0.3223000 | $0.3304000 | $0.3183000 |
| 2018-10-27 | $0.3229000 | $0.3291000 | $0.3325000 | $0.3197000 |
| 2018-10-28 | $0.3291000 | $0.3290000 | $0.3325000 | $0.3271000 |
| 2018-10-29 | $0.3210000 | $0.3166000 | $0.3243000 | $0.3146000 |
| 2018-10-30 | $0.3164000 | $0.3150000 | $0.3185000 | $0.3122000 |
| 2018-10-31 | $0.3166000 | $0.3110000 | $0.3259000 | $0.3044000 |
| 2018-11-01 | $0.3129000 | $0.3010000 | $0.3240000 | $0.3000000 |
| 2018-11-02 | $0.3016000 | $0.3078000 | $0.3091000 | $0.2949000 |
| 2018-11-03 | $0.3070000 | $0.2942000 | $0.3276000 | $0.2551000 |
| 2018-11-04 | $0.2984000 | $0.3036000 | $0.3173000 | $0.2781000 |
| 2018-11-05 | $0.3020000 | $0.3093000 | $0.3113000 | $0.2955000 |
| 2018-11-06 | $0.3115000 | $0.2828000 | $0.3117000 | $0.2776000 |
| 2018-11-07 | $0.2850000 | $0.2818000 | $0.2929000 | $0.2743000 |
| 2018-11-08 | $0.2781000 | $0.2778000 | $0.2836000 | $0.2584000 |
| 2018-11-09 | $0.2751000 | $0.2711000 | $0.2752000 | $0.2614000 |
| 2018-11-10 | $0.2719000 | $0.2698000 | $0.2735000 | $0.2643000 |
| 2018-11-11 | $0.2703000 | $0.2665000 | $0.2738000 | $0.2563000 |
| 2018-11-12 | $0.2651000 | $0.2607000 | $0.2688000 | $0.2553000 |
| 2018-11-13 | $0.2593000 | $0.2557000 | $0.2635000 | $0.2536000 |
| 2018-11-14 | $0.2316000 | $0.2351000 | $0.2423000 | $0.2297000 |
| 2018-11-15 | $0.2313000 | $0.2446000 | $0.2595000 | $0.2283000 |
| 2018-11-16 | $0.2420000 | $0.2399000 | $0.2483000 | $0.2328000 |
| 2018-11-17 | $0.2392000 | $0.2446000 | $0.2591000 | $0.2340000 |
| 2018-11-18 | $0.2467000 | $0.2582000 | $0.2681000 | $0.2415000 |
| 2018-11-19 | $0.2212000 | $0.2099000 | $0.2286000 | $0.2020000 |
| 2018-11-20 | $0.1939000 | $0.1919000 | $0.2027000 | $0.1853000 |
| 2018-11-21 | $0.1985000 | $0.1981000 | $0.2113000 | $0.1876000 |
| 2018-11-22 | $0.1864000 | $0.1869000 | $0.1999000 | $0.1787000 |
| 2018-11-23 | $0.1879000 | $0.1756000 | $0.2324000 | $0.1712000 |
| 2018-11-24 | $0.1558000 | $0.1557000 | $0.1619000 | $0.1556000 |
| 2018-11-25 | $0.1618000 | $0.1683000 | $0.1842000 | $0.1482000 |
| 2018-11-26 | $0.1591000 | $0.1568000 | $0.1592000 | $0.1456000 |
| 2018-11-27 | $0.1583000 | $0.1494000 | $0.1644000 | $0.1492000 |
| 2018-11-28 | $0.1666000 | $0.1786000 | $0.1795000 | $0.1642000 |
| 2018-11-29 | $0.1796000 | $0.1591000 | $0.1797000 | $0.1586000 |
| 2018-11-30 | $0.1488000 | $0.1563000 | $0.1751000 | $0.1423000 |
| 2018-12-01 | $0.1637000 | $0.1596000 | $0.1804000 | $0.1332000 |
| 2018-12-02 | $0.1575000 | $0.1514000 | $0.1739000 | $0.1508000 |
| 2018-12-03 | $0.1414000 | $0.1278000 | $0.1527000 | $0.0968 |
| 2018-12-04 | $0.1303000 | $0.1226000 | $0.1421000 | $0.1225000 |
| 2018-12-05 | $0.1161000 | $0.1234000 | $0.1299000 | $0.0841 |
| 2018-12-06 | $0.1150000 | $0.0838 | $0.1252000 | $0.0697 |
| 2018-12-07 | $0.0822 | $0.0687 | $0.0822 | $0.0591 |
| 2018-12-08 | $0.0695 | $0.0866 | $0.0899 | $0.0692 |
| 2018-12-09 | $0.0899 | $0.0963 | $0.1229000 | $0.0827 |
| 2018-12-10 | $0.0929 | $0.0935 | $0.0983 | $0.0886 |
| 2018-12-11 | $0.0917 | $0.0885 | $0.0952 | $0.0850 |
| 2018-12-12 | $0.0907 | $0.0870 | $0.1228000 | $0.0833 |
| 2018-12-13 | $0.0825 | $0.0882 | $0.0883 | $0.0825 |
| 2018-12-14 | $0.0864 | $0.0804 | $0.1058000 | $0.0744 |
| 2018-12-15 | $0.0804 | $0.0815 | $0.0886 | $0.0798 |
| 2018-12-16 | $0.0821 | $0.0867 | $0.1103000 | $0.0765 |
| 2018-12-17 | $0.0945 | $0.1059000 | $0.1074000 | $0.0928 |
| 2018-12-18 | $0.1110000 | $0.1079000 | $0.1124000 | $0.1010000 |
| 2018-12-19 | $0.1124000 | $0.0912 | $0.1125000 | $0.0848 |
| 2018-12-20 | $0.0998600 | $0.1114000 | $0.1162000 | $0.0995300 |
| 2018-12-21 | $0.1054000 | $0.1007000 | $0.1115000 | $0.0965 |
| 2018-12-22 | $0.1040000 | $0.0984 | $0.1119000 | $0.0977 |
| 2018-12-23 | $0.0988 | $0.1085000 | $0.1112000 | $0.0971 |
| 2018-12-24 | $0.1108000 | $0.1092000 | $0.1137000 | $0.1013000 |
| 2018-12-25 | $0.1022000 | $0.1064000 | $0.1082000 | $0.0992300 |
| 2018-12-26 | $0.1067000 | $0.0989 | $0.1083000 | $0.0979 |
| 2018-12-27 | $0.0938 | $0.0960 | $0.1000000 | $0.0938 |
| 2018-12-28 | $0.1035000 | $0.1034000 | $0.1087000 | $0.0997400 |
| 2018-12-29 | $0.1045000 | $0.1004000 | $0.1054000 | $0.0987 |
| 2018-12-30 | $0.0983 | $0.0977 | $0.1014000 | $0.0952 |
| 2018-12-31 | $0.0940 | $0.0931 | $0.0966 | $0.0914 |
| 2019-01-01 | $0.0958 | $0.0978 | $0.1030000 | $0.0943 |
| 2019-01-02 | $0.1005000 | $0.1006000 | $0.1059000 | $0.0972 |
| 2019-01-03 | $0.0962 | $0.1008000 | $0.1014000 | $0.0938 |
| 2019-01-04 | $0.1004000 | $0.0977 | $0.1037000 | $0.0966 |
| 2019-01-05 | $0.0991600 | $0.0976 | $0.1034000 | $0.0968 |
| 2019-01-06 | $0.1059000 | $0.1049000 | $0.1096000 | $0.1029000 |
| 2019-01-07 | $0.1036000 | $0.1017000 | $0.1087000 | $0.0994100 |
| 2019-01-08 | $0.1017000 | $0.0999200 | $0.1049000 | $0.0865 |
| 2019-01-09 | $0.1004000 | $0.0954 | $0.1012000 | $0.0876 |
| 2019-01-10 | $0.0849 | $0.0809 | $0.0935 | $0.0807 |
| 2019-01-11 | $0.0853 | $0.0923 | $0.0974 | $0.0847 |
| 2019-01-12 | $0.0912 | $0.0990700 | $0.1013000 | $0.0908 |
| 2019-01-13 | $0.0924 | $0.0917 | $0.0963 | $0.0886 |
| 2019-01-14 | $0.0961 | $0.0966 | $0.0992600 | $0.0939 |
| 2019-01-15 | $0.0949 | $0.0938 | $0.0976 | $0.0922 |
| 2019-01-16 | $0.0955 | $0.0996000 | $0.1000000 | $0.0944 |
| 2019-01-17 | $0.1004000 | $0.1017000 | $0.1025000 | $0.1003000 |
| 2019-01-18 | $0.1014000 | $0.1014000 | $0.1056000 | $0.0952 |
| 2019-01-19 | $0.1042000 | $0.1089000 | $0.1092000 | $0.0970 |
| 2019-01-20 | $0.0966 | $0.0988 | $0.1051000 | $0.0942 |
| 2019-01-21 | $0.1026000 | $0.1013000 | $0.1040000 | $0.0958 |
| 2019-01-22 | $0.1010000 | $0.1052000 | $0.1062000 | $0.0964 |
| 2019-01-23 | $0.1040000 | $0.1019000 | $0.1053000 | $0.1002000 |
| 2019-01-24 | $0.1033000 | $0.1035000 | $0.1066000 | $0.1013000 |
| 2019-01-25 | $0.1032000 | $0.1047000 | $0.1074000 | $0.1025000 |
| 2019-01-26 | $0.1063000 | $0.1124000 | $0.1186000 | $0.1062000 |
| 2019-01-27 | $0.1091000 | $0.1155000 | $0.1180000 | $0.1070000 |
| 2019-01-28 | $0.1143000 | $0.1033000 | $0.1172000 | $0.1006000 |
| 2019-01-29 | $0.1025000 | $0.1141000 | $0.1164000 | $0.0982 |
| 2019-01-30 | $0.1183000 | $0.1148000 | $0.1328000 | $0.1104000 |
| 2019-01-31 | $0.1136000 | $0.1172000 | $0.1209000 | $0.1114000 |
| 2019-02-01 | $0.1189000 | $0.1269000 | $0.1285000 | $0.1118000 |
| 2019-02-02 | $0.1310000 | $0.1320000 | $0.1356000 | $0.1175000 |
| 2019-02-03 | $0.1285000 | $0.1302000 | $0.1381000 | $0.1207000 |
| 2019-02-04 | $0.1291000 | $0.1317000 | $0.1369000 | $0.1252000 |
| 2019-02-05 | $0.1321000 | $0.1293000 | $0.1359000 | $0.1268000 |
| 2019-02-06 | $0.1278000 | $0.1234000 | $0.1329000 | $0.1144000 |
| 2019-02-07 | $0.1188000 | $0.1187000 | $0.1308000 | $0.1131000 |
| 2019-02-08 | $0.1313000 | $0.1305000 | $0.1359000 | $0.1263000 |
| 2019-02-09 | $0.1310000 | $0.1349000 | $0.1362000 | $0.1274000 |
| 2019-02-10 | $0.1361000 | $0.1349000 | $0.1365000 | $0.1288000 |
| 2019-02-11 | $0.1310000 | $0.1428000 | $0.1454000 | $0.1255000 |
| 2019-02-12 | $0.1427000 | $0.1375000 | $0.1436000 | $0.1291000 |
| 2019-02-13 | $0.1372000 | $0.1336000 | $0.1399000 | $0.1305000 |
| 2019-02-14 | $0.1335000 | $0.1407000 | $0.1410000 | $0.1274000 |
| 2019-02-15 | $0.1405000 | $0.1517000 | $0.1622000 | $0.1368000 |
| 2019-02-16 | $0.1530000 | $0.1999000 | $0.2238000 | $0.1510000 |
| 2019-02-17 | $0.1987000 | $0.2180000 | $0.2281000 | $0.1987000 |
| 2019-02-18 | $0.2314000 | $0.2502000 | $0.2656000 | $0.2215000 |
| 2019-02-19 | $0.2498000 | $0.2023000 | $0.2569000 | $0.2023000 |
| 2019-02-20 | $0.2060000 | $0.2076000 | $0.2341000 | $0.1848000 |
| 2019-02-21 | $0.2058000 | $0.1717000 | $0.2204000 | $0.1648000 |
| 2019-02-22 | $0.1885000 | $0.1594000 | $0.1961000 | $0.1450000 |
| 2019-02-23 | $0.1651000 | $0.1860000 | $0.2020000 | $0.1617000 |
| 2019-02-24 | $0.1661000 | $0.1636000 | $0.1934000 | $0.1560000 |
| 2019-02-25 | $0.1667000 | $0.1604000 | $0.1745000 | $0.1505000 |
| 2019-02-26 | $0.1594000 | $0.1642000 | $0.1656000 | $0.1547000 |
| 2019-02-27 | $0.1653000 | $0.1669000 | $0.1696000 | $0.1573000 |
| 2019-02-28 | $0.1611000 | $0.1637000 | $0.1736000 | $0.1575000 |
| 2019-03-01 | $0.1596000 | $0.1537000 | $0.1644000 | $0.1503000 |
| 2019-03-02 | $0.1532000 | $0.1417000 | $0.1580000 | $0.1202000 |
| 2019-03-03 | $0.1434000 | $0.1519000 | $0.1667000 | $0.1318000 |
| 2019-03-04 | $0.1460000 | $0.1321000 | $0.1501000 | $0.1290000 |
| 2019-03-05 | $0.1386000 | $0.1530000 | $0.1587000 | $0.1340000 |
| 2019-03-06 | $0.1538000 | $0.1564000 | $0.1686000 | $0.1319000 |
| 2019-03-07 | $0.1534000 | $0.1662000 | $0.1662000 | $0.1527000 |
| 2019-03-08 | $0.1655000 | $0.1714000 | $0.1801000 | $0.1554000 |
| 2019-03-09 | $0.1743000 | $0.1697000 | $0.1807000 | $0.1633000 |
| 2019-03-10 | $0.1675000 | $0.1708000 | $0.1800000 | $0.1607000 |
| 2019-03-11 | $0.1685000 | $0.1645000 | $0.1773000 | $0.1620000 |
| 2019-03-12 | $0.1646000 | $0.1712000 | $0.1765000 | $0.1639000 |
| 2019-03-13 | $0.1728000 | $0.1659000 | $0.1752000 | $0.1596000 |
| 2019-03-14 | $0.1593000 | $0.1683000 | $0.1683000 | $0.1578000 |
| 2019-03-15 | $0.1703000 | $0.1642000 | $0.1703000 | $0.1607000 |
| 2019-03-16 | $0.1677000 | $0.1709000 | $0.1841000 | $0.1657000 |
| 2019-03-17 | $0.1694000 | $0.1711000 | $0.1801000 | $0.1675000 |
| 2019-03-18 | $0.1707000 | $0.1628000 | $0.1793000 | $0.1469000 |
| 2019-03-19 | $0.1642000 | $0.1567000 | $0.1696000 | $0.1528000 |
| 2019-03-20 | $0.1597000 | $0.1608000 | $0.2098000 | $0.1527000 |
| 2019-03-21 | $0.1584000 | $0.1667000 | $0.1680000 | $0.1514000 |
| 2019-03-22 | $0.1659000 | $0.1605000 | $0.1674000 | $0.1550000 |
| 2019-03-23 | $0.1563000 | $0.1583000 | $0.1596000 | $0.1544000 |
| 2019-03-24 | $0.1576000 | $0.1506000 | $0.1599000 | $0.1493000 |
| 2019-03-25 | $0.1487000 | $0.1479000 | $0.1525000 | $0.1430000 |
| 2019-03-26 | $0.1479000 | $0.1471000 | $0.1479000 | $0.1471000 |
| 2019-03-27 | $0.1489000 | $0.1497000 | $0.1563000 | $0.1479000 |
| 2019-03-28 | $0.1492000 | $0.1499000 | $0.1518000 | $0.1479000 |
| 2019-03-29 | $0.1558000 | $0.1505000 | $0.1562000 | $0.1496000 |
| 2019-03-30 | $0.1500000 | $0.1520000 | $0.1556000 | $0.1461000 |
| 2019-03-31 | $0.1511000 | $0.1531000 | $0.1535000 | $0.1511000 |
| 2019-04-01 | $0.1528000 | $0.1558000 | $0.1649000 | $0.1512000 |
| 2019-04-02 | $0.1835000 | $0.1845000 | $0.1955000 | $0.1792000 |
| 2019-04-03 | $0.1864000 | $0.1907000 | $0.1907000 | $0.1801000 |
| 2019-04-04 | $0.1833000 | $0.1724000 | $0.1857000 | $0.1689000 |
| 2019-04-05 | $0.1796000 | $0.1768000 | $0.1815000 | $0.1665000 |
| 2019-04-06 | $0.1773000 | $0.1721000 | $0.1789000 | $0.1689000 |
| 2019-04-07 | $0.1721000 | $0.1724000 | $0.1724000 | $0.1721000 |
Markets
Crypterium (CRPT) Crypto Market
| Pair | Exchange |
|---|---|
| CRPT/BTC | coinfalcon |
| CRPT/ETH | ddex |
| CRPT/WETH | ddex |
| CRPT/ETH | etherdelta |
| CRPT/ETH | ethermium |
| CRPT/BTC | hitbtc |
| CRPT/USDT | hitbtc |
| CRPT/ETH | idex |
| CRPT/BTC | kucoin |
| CRPT/ETH | kucoin |
| CRPT/BTC | liquid |
| CRPT/ETH | liquid |
| CRPT/QASH | liquid |
| CRPT/BTC | qryptos |
| CRPT/BTC | tidex |
| CRPT/ETH | tidex |
| CRPT/BTC | yobit |
| CRPT/DOGE | yobit |
| CRPT/ETH | yobit |
| CRPT/RUR | yobit |
| CRPT/USD | yobit |
| CRPT/WAVES | yobit |
Description
Crypterium (CRPT) Crypto ICO Description
Crypterium is a cryptobank platform that will leverage the Ethereum blockchain to provide an instant processing engine for both fiat and crypto based currency transactions while enabling inter-changeability between the two. Furthermore, an app will be available for download to Android and IOS operation systems.
The Crypterium token (CRPT) is an ERC-20 token that will work as the medium of exchange within the platform.
Technology
Crypterium (CRPT) Crypto Technology
Sorry, detailed technology about Crypterium (CRPT) is not currently available
Features
Crypterium (CRPT) Crypto Features
Sorry, detailed features about Crypterium (CRPT) is not currently available
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer