CRYPT Historical USD Price
Daily close · May 26, 2014 → May 26, 2015Daily price history
Apr 27, 2015 → May 26, 2015| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2015-05-26 | $0.004739 | $0.005615 | $0.004592 | $0.004592 | $144.00 |
| 2015-05-25 | $0.005608 | $0.00601 | $0.003748 | $0.004738 | $95.00 |
| 2015-05-24 | $0.004133 | $0.00564 | $0.004027 | $0.005607 | $73.00 |
| 2015-05-23 | $0.003159 | $0.004858 | $0.003047 | $0.004134 | $100.00 |
| 2015-05-22 | $0.004152 | $0.00422 | $0.003134 | $0.003456 | $34.00 |
| 2015-05-21 | $0.004273 | $0.004484 | $0.004134 | $0.004152 | $54.00 |
| 2015-05-20 | $0.003725 | $0.004439 | $0.003259 | $0.004271 | $81.00 |
| 2015-05-19 | $0.002818 | $0.00374 | $0.00281 | $0.003725 | $74.00 |
| 2015-05-18 | $0.003582 | $0.003583 | $0.0028 | $0.002817 | $87.00 |
| 2015-05-17 | $0.003513 | $0.003733 | $0.003446 | $0.003582 | $14.00 |
| 2015-05-16 | $0.002876 | $0.003548 | $0.002858 | $0.003514 | $83.00 |
| 2015-05-15 | $0.003082 | $0.003091 | $0.002679 | $0.002876 | $28.00 |
| 2015-05-14 | $0.003461 | $0.003465 | $0.001867 | $0.003081 | $134.00 |
| 2015-05-13 | $0.003011 | $0.003568 | $0.003011 | $0.003463 | $55.00 |
| 2015-05-12 | $0.003023 | $0.00358 | $0.00298 | $0.003016 | $58.00 |
| 2015-05-11 | $0.003104 | $0.003624 | $0.003019 | $0.00302 | $64.00 |
| 2015-05-10 | $0.002918 | $0.003153 | $0.002911 | $0.003107 | $6.00 |
| 2015-05-09 | $0.003734 | $0.00376 | $0.00291 | $0.00292 | $70.00 |
| 2015-05-08 | $0.003413 | $0.003955 | $0.003154 | $0.003735 | $6.00 |
| 2015-05-07 | $0.003174 | $0.003557 | $0.002741 | $0.003411 | $90.00 |
| 2015-05-06 | $0.002841 | $0.00355 | $0.002704 | $0.003169 | $140.00 |
| 2015-05-05 | $0.003845 | $0.003845 | $0.002839 | $0.002841 | $180.00 |
| 2015-05-04 | $0.00451 | $0.004607 | $0.003725 | $0.003844 | $53.00 |
| 2015-05-03 | $0.003758 | $0.004737 | $0.003744 | $0.00451 | $76.00 |
| 2015-05-02 | $0.003982 | $0.004258 | $0.003746 | $0.003759 | $91.00 |
| 2015-05-01 | $0.004793 | $0.004796 | $0.003328 | $0.003984 | $58.00 |
| 2015-04-30 | $0.004507 | $0.004887 | $0.004479 | $0.004789 | $18.00 |
| 2015-04-29 | $0.003918 | $0.004572 | $0.00379 | $0.004511 | $72.00 |
| 2015-04-28 | $0.003533 | $0.004195 | $0.003496 | $0.003917 | $15.00 |
| 2015-04-27 | $0.004359 | $0.004715 | $0.003528 | $0.003532 | $132.00 |