Crypto exchange Bit-Z
Market CRTCoin (CRT) / Tether (USDT)
Identifier on Bit-Z: crt_usdt12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2020-11-11 | 0.0580 USDT | 2,300,139.4765 CRT | 0.0530 USDT | 0.0520 USDT | 0.0770 USDT | 0.0630 USDT |
2020-11-10 | 0.0620 USDT | 5,808,097.8329 CRT | 0.0700 USDT | 0.0510 USDT | 0.0830 USDT | 0.0540 USDT |
2020-11-09 | 0.0675 USDT | 5,851,485.8591 CRT | 0.0650 USDT | 0.0490 USDT | 0.0750 USDT | 0.0700 USDT |
2020-11-08 | 0.0635 USDT | 9,425,485.6702 CRT | 0.0660 USDT | 0.0480 USDT | 0.0770 USDT | 0.0610 USDT |
2020-11-07 | 0.0665 USDT | 8,069,462.0665 CRT | 0.0700 USDT | 0.0490 USDT | 0.0770 USDT | 0.0630 USDT |
2020-11-06 | 0.0715 USDT | 4,836,204.0251 CRT | 0.0730 USDT | 0.0460 USDT | 0.0780 USDT | 0.0700 USDT |
2020-11-05 | 0.0715 USDT | 4,306,606.3692 CRT | 0.0700 USDT | 0.0570 USDT | 0.0870 USDT | 0.0730 USDT |
2020-11-04 | 0.0660 USDT | 3,608,148.7337 CRT | 0.0600 USDT | 0.0370 USDT | 0.0790 USDT | 0.0720 USDT |
2020-11-03 | 0.0710 USDT | 4,797,642.7058 CRT | 0.0820 USDT | 0.0580 USDT | 0.0830 USDT | 0.0600 USDT |
2020-11-02 | 0.0800 USDT | 4,875,684.4488 CRT | 0.0810 USDT | 0.0590 USDT | 0.0970 USDT | 0.0790 USDT |
2020-11-01 | 0.0990 USDT | 11,129,077.9707 CRT | 0.1140 USDT | 0.0790 USDT | 0.1350 USDT | 0.0840 USDT |
2020-10-31 | 0.1035 USDT | 8,846,247.4761 CRT | 0.0930 USDT | 0.0710 USDT | 0.1370 USDT | 0.1140 USDT |
2020-10-30 | 0.0785 USDT | 3,949,954.4373 CRT | 0.0780 USDT | 0.0630 USDT | 0.1140 USDT | 0.0790 USDT |
2020-10-29 | 0.1000 USDT | 9,041,532.1958 CRT | 0.1130 USDT | 0.0620 USDT | 0.1350 USDT | 0.0870 USDT |
2020-10-28 | 0.1180 USDT | 11,880,319.6997 CRT | 0.1100 USDT | 0.0630 USDT | 0.1420 USDT | 0.1260 USDT |
2020-10-27 | 0.1175 USDT | 12,390,343.9099 CRT | 0.1210 USDT | 0.0870 USDT | 0.1360 USDT | 0.1140 USDT |
2020-10-26 | 0.1095 USDT | 10,505,834.2173 CRT | 0.1090 USDT | 0.0610 USDT | 0.1390 USDT | 0.1100 USDT |
2020-10-25 | 0.1160 USDT | 10,694,819.0463 CRT | 0.1220 USDT | 0.0360 USDT | 0.1440 USDT | 0.1100 USDT |
2020-10-24 | 0.1215 USDT | 12,946,185.9089 CRT | 0.1270 USDT | 0.0640 USDT | 0.1410 USDT | 0.1160 USDT |
2020-10-23 | 0.1095 USDT | 4,005,468.6806 CRT | 0.1160 USDT | 0.0250 USDT | 0.1430 USDT | 0.1030 USDT |
2020-10-22 | 0.1150 USDT | 4,077,522.1085 CRT | 0.1120 USDT | 0.1080 USDT | 0.1310 USDT | 0.1180 USDT |
2020-10-21 | 0.1190 USDT | 5,199,215.0243 CRT | 0.1260 USDT | 0.1100 USDT | 0.1350 USDT | 0.1120 USDT |
2020-10-20 | 0.1205 USDT | 7,038,054.8682 CRT | 0.1140 USDT | 0.1120 USDT | 0.1450 USDT | 0.1270 USDT |
2020-10-19 | 0.1200 USDT | 8,023,708.0777 CRT | 0.1260 USDT | 0.1110 USDT | 0.1500 USDT | 0.1140 USDT |
2020-10-18 | 0.1425 USDT | 8,901,596.1098 CRT | 0.1570 USDT | 0.1140 USDT | 0.1690 USDT | 0.1280 USDT |
2020-10-17 | 0.1530 USDT | 10,868,678.0677 CRT | 0.1500 USDT | 0.1380 USDT | 0.1820 USDT | 0.1560 USDT |
2020-10-16 | 0.1555 USDT | 7,948,792.1897 CRT | 0.1600 USDT | 0.1390 USDT | 0.1870 USDT | 0.1510 USDT |
2020-10-15 | 0.1595 USDT | 5,842,045.0858 CRT | 0.1520 USDT | 0.1390 USDT | 0.1970 USDT | 0.1670 USDT |
2020-10-14 | 0.1605 USDT | 8,163,467.2935 CRT | 0.1580 USDT | 0.1190 USDT | 0.2590 USDT | 0.1630 USDT |
2020-10-13 | 0.1430 USDT | 7,521,805.8891 CRT | 0.1280 USDT | 0.1210 USDT | 0.3020 USDT | 0.1580 USDT |
2020-10-12 | 0.1350 USDT | 7,373,494.0994 CRT | 0.1400 USDT | 0.1210 USDT | 0.1430 USDT | 0.1300 USDT |
2020-10-11 | 0.1290 USDT | 6,531,117.3803 CRT | 0.1360 USDT | 0.1150 USDT | 0.1450 USDT | 0.1220 USDT |
2020-10-10 | 0.1395 USDT | 5,473,646.3585 CRT | 0.1410 USDT | 0.1190 USDT | 0.1420 USDT | 0.1380 USDT |
2020-10-09 | 0.1390 USDT | 4,186,119.3096 CRT | 0.1420 USDT | 0.1160 USDT | 0.1460 USDT | 0.1360 USDT |
2020-10-08 | 0.1405 USDT | 7,189,193.5740 CRT | 0.1430 USDT | 0.1090 USDT | 0.1780 USDT | 0.1380 USDT |
2020-10-07 | 0.1515 USDT | 9,352,099.3825 CRT | 0.1590 USDT | 0.1310 USDT | 0.3400 USDT | 0.1440 USDT |
2020-10-06 | 0.1580 USDT | 6,287,785.5844 CRT | 0.1500 USDT | 0.1310 USDT | 0.3910 USDT | 0.1660 USDT |
2020-10-05 | 0.1635 USDT | 9,182,883.3767 CRT | 0.1800 USDT | 0.1320 USDT | 0.2360 USDT | 0.1470 USDT |
2020-10-04 | 0.1780 USDT | 5,425,975.2347 CRT | 0.1810 USDT | 0.1630 USDT | 0.2170 USDT | 0.1750 USDT |
2020-10-03 | 0.1795 USDT | 4,163,619.8630 CRT | 0.1880 USDT | 0.1680 USDT | 0.2050 USDT | 0.1710 USDT |
2020-10-02 | 0.1960 USDT | 4,616,533.4738 CRT | 0.2040 USDT | 0.1790 USDT | 0.2080 USDT | 0.1880 USDT |
2020-10-01 | 0.2065 USDT | 7,665,559.4759 CRT | 0.2100 USDT | 0.1750 USDT | 0.2400 USDT | 0.2030 USDT |
2020-09-30 | 0.2215 USDT | 8,007,653.1590 CRT | 0.2230 USDT | 0.1760 USDT | 0.2270 USDT | 0.2200 USDT |
2020-09-29 | 0.2265 USDT | 6,298,051.8380 CRT | 0.2310 USDT | 0.1770 USDT | 0.2360 USDT | 0.2220 USDT |
2020-09-28 | 0.2280 USDT | 9,696,442.6727 CRT | 0.2250 USDT | 0.1650 USDT | 0.2660 USDT | 0.2310 USDT |
2020-09-27 | 0.2215 USDT | 4,669,460.5275 CRT | 0.2200 USDT | 0.2140 USDT | 0.2430 USDT | 0.2230 USDT |
2020-09-26 | 0.2390 USDT | 4,184,665.7581 CRT | 0.2510 USDT | 0.2090 USDT | 0.2660 USDT | 0.2270 USDT |
2020-09-25 | 0.2395 USDT | 3,632,897.5756 CRT | 0.2280 USDT | 0.2260 USDT | 0.2850 USDT | 0.2510 USDT |
2020-09-24 | 0.2290 USDT | 4,183,542.7265 CRT | 0.2320 USDT | 0.2110 USDT | 0.2510 USDT | 0.2260 USDT |
2020-09-23 | 0.2330 USDT | 4,203,117.0763 CRT | 0.2380 USDT | 0.2110 USDT | 0.2830 USDT | 0.2280 USDT |
12