Crypterium (CRPT) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.05939 |
$ 0.05124 |
$ 0.04944 |
$ 0.06651 |
| 2024-04-08 |
2024-04-14 |
$ 0.05122 |
$ 0.05478 |
$ 0.05068 |
$ 0.05750 |
| 2024-04-15 |
2024-04-21 |
$ 0.05479 |
$ 0.06048 |
$ 0.03851 |
$ 0.07008 |
| 2024-04-22 |
2024-04-28 |
$ 0.06107 |
$ 0.04865 |
$ 0.04865 |
$ 0.07532 |
| 2024-04-29 |
2024-05-05 |
$ 0.04881 |
$ 0.04986 |
$ 0.04319 |
$ 0.06761 |
| 2024-05-06 |
2024-05-12 |
$ 0.04993 |
$ 0.04670 |
$ 0.04668 |
$ 0.05106 |
| 2024-05-13 |
2024-05-19 |
$ 0.04661 |
$ 0.04724 |
$ 0.04525 |
$ 0.05133 |
| 2024-05-20 |
2024-05-26 |
$ 0.04730 |
$ 0.05162 |
$ 0.04586 |
$ 0.06210 |
| 2024-05-27 |
2024-06-02 |
$ 0.05165 |
$ 0.05004 |
$ 0.04691 |
$ 0.05171 |
| 2024-06-03 |
2024-06-09 |
$ 0.05006 |
$ 0.04857 |
$ 0.04780 |
$ 0.05008 |
| 2024-06-10 |
2024-06-16 |
$ 0.04852 |
$ 0.04362 |
$ 0.04354 |
$ 0.04904 |
| 2024-06-17 |
2024-06-23 |
$ 0.04378 |
$ 0.04339 |
$ 0.03985 |
$ 0.04411 |
| 2024-06-24 |
2024-06-30 |
$ 0.04317 |
$ 0.04153 |
$ 0.04056 |
$ 0.04365 |
| 2024-07-01 |
2024-07-07 |
$ 0.04138 |
$ 0.04120 |
$ 0.04066 |
$ 0.04271 |
| 2024-07-08 |
2024-07-14 |
$ 0.04117 |
$ 0.03966 |
$ 0.03799 |
$ 0.04602 |
| 2024-07-15 |
2024-07-21 |
$ 0.03966 |
$ 0.04062 |
$ 0.03838 |
$ 0.04071 |
| 2024-07-22 |
2024-07-28 |
$ 0.04044 |
$ 0.04058 |
$ 0.03931 |
$ 0.05326 |
| 2024-07-29 |
2024-08-04 |
$ 0.04051 |
$ 0.03918 |
$ 0.03899 |
$ 0.04114 |
| 2024-08-05 |
2024-08-11 |
$ 0.03914 |
$ 0.03227 |
$ 0.02718 |
$ 0.04003 |
| 2024-08-12 |
2024-08-18 |
$ 0.03213 |
$ 0.03599 |
$ 0.03161 |
$ 0.04458 |
| 2024-08-19 |
2024-08-25 |
$ 0.03554 |
$ 0.03388 |
$ 0.02900 |
$ 0.03574 |
| 2024-08-26 |
2024-09-01 |
$ 0.03406 |
$ 0.02825 |
$ 0.02766 |
$ 0.03536 |
| 2024-09-02 |
2024-09-08 |
$ 0.02823 |
$ 0.003625 |
$ 0.001727 |
$ 0.03080 |
| 2024-09-09 |
2024-09-15 |
$ 0.003626 |
$ 0.01710 |
$ 0.0009907 |
$ 0.03616 |
| 2024-09-16 |
2024-09-22 |
$ 0.01637 |
$ 0.01105 |
$ 0.008007 |
$ 0.02033 |
| 2024-09-23 |
2024-09-29 |
$ 0.01105 |
$ 0.01300 |
$ 0.007897 |
$ 0.05919 |
| 2024-09-30 |
2024-10-06 |
$ 0.001192 |
$ 0.007699 |
$ 0.001192 |
$ 0.01741 |
| 2024-10-07 |
2024-10-13 |
$ 0.007697 |
$ 0.01413 |
$ 0.007679 |
$ 0.02049 |
| 2024-10-14 |
2024-10-20 |
$ 0.01414 |
$ 0.01309 |
$ 0.01154 |
$ 0.02209 |
| 2024-10-21 |
2024-10-27 |
$ 0.01309 |
$ 0.01692 |
$ 0.01224 |
$ 0.07703 |
