Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
0.0424 USD |
2,451,431.8000 CRPT |
0.0427 USD |
0.0383 USD |
0.0439 USD |
0.0424 USD |
| 2023-11-02 |
0.0427 USD |
2,879,991.2000 CRPT |
0.0449 USD |
0.0411 USD |
0.0456 USD |
0.0427 USD |
| 2023-11-01 |
0.0445 USD |
1,235,931.3000 CRPT |
0.0449 USD |
0.0433 USD |
0.0458 USD |
0.0445 USD |
| 2023-10-31 |
0.0459 USD |
2,754,217.0000 CRPT |
0.0466 USD |
0.0445 USD |
0.0483 USD |
0.0459 USD |
| 2023-10-30 |
0.0461 USD |
5,385,710.7000 CRPT |
0.0477 USD |
0.0446 USD |
0.0517 USD |
0.0461 USD |
| 2023-10-29 |
0.0476 USD |
13,151,109.0000 CRPT |
0.0419 USD |
0.0415 USD |
0.0569 USD |
0.0476 USD |
| 2023-10-28 |
0.0419 USD |
1,095,964.9000 CRPT |
0.0417 USD |
0.0412 USD |
0.0444 USD |
0.0419 USD |
| 2023-10-27 |
0.0418 USD |
2,329,013.7000 CRPT |
0.0423 USD |
0.0414 USD |
0.0441 USD |
0.0418 USD |
| 2023-10-26 |
0.0423 USD |
1,434,694.9000 CRPT |
0.0429 USD |
0.0413 USD |
0.0437 USD |
0.0423 USD |
| 2023-10-25 |
0.0427 USD |
2,838,652.3000 CRPT |
0.0438 USD |
0.0415 USD |
0.0456 USD |
0.0427 USD |
| 2023-10-24 |
0.0446 USD |
3,889,413.3000 CRPT |
0.0438 USD |
0.0429 USD |
0.0464 USD |
0.0446 USD |
| 2023-10-23 |
0.0441 USD |
4,345,745.2000 CRPT |
0.0467 USD |
0.0429 USD |
0.0472 USD |
0.0441 USD |
| 2023-10-22 |
0.0464 USD |
3,082,856.0000 CRPT |
0.0486 USD |
0.0451 USD |
0.0500 USD |
0.0464 USD |
| 2023-10-21 |
0.0488 USD |
8,183,783.7000 CRPT |
0.0448 USD |
0.0440 USD |
0.0510 USD |
0.0488 USD |
| 2023-10-20 |
0.0447 USD |
13,028,525.8000 CRPT |
0.0575 USD |
0.0424 USD |
0.0599 USD |
0.0447 USD |
| 2023-10-19 |
0.0575 USD |
1,148,687.6000 CRPT |
0.0610 USD |
0.0560 USD |
0.0611 USD |
0.0575 USD |
| 2023-10-18 |
0.0609 USD |
610,790.7000 CRPT |
0.0605 USD |
0.0591 USD |
0.0612 USD |
0.0609 USD |
| 2023-10-17 |
0.0608 USD |
383,496.3000 CRPT |
0.0614 USD |
0.0600 USD |
0.0619 USD |
0.0608 USD |
| 2023-10-16 |
0.0614 USD |
652,160.4000 CRPT |
0.0623 USD |
0.0600 USD |
0.0633 USD |
0.0614 USD |
| 2023-10-15 |
0.0623 USD |
300,245.9000 CRPT |
0.0621 USD |
0.0594 USD |
0.0623 USD |
0.0623 USD |
| 2023-10-14 |
0.0620 USD |
1,615,698.9000 CRPT |
0.0613 USD |
0.0580 USD |
0.0626 USD |
0.0620 USD |
| 2023-10-13 |
0.0609 USD |
684,826.3000 CRPT |
0.0604 USD |
0.0599 USD |
0.0620 USD |
0.0609 USD |
| 2023-10-12 |
0.0607 USD |
1,734,420.1000 CRPT |
0.0621 USD |
0.0598 USD |
0.0640 USD |
0.0607 USD |
| 2023-10-11 |
0.0623 USD |
4,557,305.7000 CRPT |
0.0689 USD |
0.0621 USD |
0.0738 USD |
0.0623 USD |
| 2023-10-10 |
0.0700 USD |
6,740,416.1000 CRPT |
0.0612 USD |
0.0603 USD |
0.0737 USD |
0.0700 USD |
| 2023-10-09 |
0.0610 USD |
1,244,812.0000 CRPT |
0.0643 USD |
0.0598 USD |
0.0644 USD |
0.0610 USD |
| 2023-10-08 |
0.0648 USD |
364,857.0000 CRPT |
0.0646 USD |
0.0634 USD |
0.0653 USD |
0.0648 USD |
| 2023-10-07 |
0.0650 USD |
184,306.4000 CRPT |
0.0652 USD |
0.0645 USD |
0.0661 USD |
0.0650 USD |
| 2023-10-06 |
0.0648 USD |
377,495.7000 CRPT |
0.0642 USD |
0.0642 USD |
0.0656 USD |
0.0648 USD |
| 2023-10-05 |
0.0653 USD |
361,419.2000 CRPT |
0.0649 USD |
0.0641 USD |
0.0665 USD |
0.0653 USD |
| 2023-10-04 |
0.0656 USD |
555,042.2000 CRPT |
0.0658 USD |
0.0640 USD |
0.0669 USD |
0.0656 USD |
| 2023-10-03 |
0.0658 USD |
309,609.6000 CRPT |
0.0670 USD |
0.0658 USD |
0.0677 USD |
0.0658 USD |
| 2023-10-02 |
0.0669 USD |
779,029.4000 CRPT |
0.0670 USD |
0.0668 USD |
0.0684 USD |
0.0669 USD |
| 2023-10-01 |
0.0670 USD |
539,099.5000 CRPT |
0.0650 USD |
0.0647 USD |
0.0670 USD |
0.0670 USD |
| 2023-09-30 |
0.0652 USD |
552,923.2000 CRPT |
0.0666 USD |
0.0644 USD |
0.0674 USD |
0.0652 USD |
| 2023-09-29 |
0.0669 USD |
988,295.2000 CRPT |
0.0676 USD |
0.0666 USD |
0.0687 USD |
0.0669 USD |
| 2023-09-28 |
0.0674 USD |
1,498,596.0000 CRPT |
0.0638 USD |
0.0628 USD |
0.0681 USD |
0.0674 USD |
| 2023-09-27 |
0.0634 USD |
2,107,838.2000 CRPT |
0.0666 USD |
0.0631 USD |
0.0677 USD |
0.0634 USD |
| 2023-09-26 |
0.0662 USD |
210,678.5000 CRPT |
0.0670 USD |
0.0662 USD |
0.0676 USD |
0.0662 USD |
| 2023-09-25 |
0.0672 USD |
434,078.6000 CRPT |
0.0675 USD |
0.0664 USD |
0.0685 USD |
0.0672 USD |
| 2023-09-24 |
0.0675 USD |
758,156.4000 CRPT |
0.0672 USD |
0.0662 USD |
0.0688 USD |
0.0675 USD |
| 2023-09-23 |
0.0675 USD |
266,958.0000 CRPT |
0.0675 USD |
0.0665 USD |
0.0684 USD |
0.0675 USD |
| 2023-09-22 |
0.0683 USD |
877,845.1000 CRPT |
0.0677 USD |
0.0663 USD |
0.0689 USD |
0.0683 USD |
| 2023-09-21 |
0.0679 USD |
1,204,845.6000 CRPT |
0.0680 USD |
0.0666 USD |
0.0704 USD |
0.0679 USD |
| 2023-09-20 |
0.0677 USD |
995,185.9000 CRPT |
0.0698 USD |
0.0676 USD |
0.0705 USD |
0.0677 USD |
| 2023-09-19 |
0.0697 USD |
975,939.6000 CRPT |
0.0709 USD |
0.0690 USD |
0.0712 USD |
0.0697 USD |
| 2023-09-18 |
0.0741 USD |
1,589,544.2000 CRPT |
0.0675 USD |
0.0672 USD |
0.0750 USD |
0.0741 USD |
| 2023-09-17 |
0.0675 USD |
1,908,892.5000 CRPT |
0.0691 USD |
0.0664 USD |
0.0720 USD |
0.0675 USD |
| 2023-09-16 |
0.0695 USD |
2,131,847.2000 CRPT |
0.0702 USD |
0.0680 USD |
0.0750 USD |
0.0695 USD |
| 2023-09-15 |
0.0706 USD |
6,979,024.7000 CRPT |
0.0800 USD |
0.0671 USD |
0.0821 USD |
0.0706 USD |