Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-10 |
0.1641 USD |
8,913,881.6000 CRPT |
0.1743 USD |
0.1612 USD |
0.2088 USD |
0.1641 USD |
| 2022-08-09 |
0.1730 USD |
1,288,683.6000 CRPT |
0.1650 USD |
0.1573 USD |
0.1800 USD |
0.1730 USD |
| 2022-08-08 |
0.1651 USD |
486,436.6000 CRPT |
0.1636 USD |
0.1606 USD |
0.1671 USD |
0.1651 USD |
| 2022-08-07 |
0.1647 USD |
644,912.4000 CRPT |
0.1642 USD |
0.1619 USD |
0.1670 USD |
0.1647 USD |
| 2022-08-06 |
0.1648 USD |
282,856.5000 CRPT |
0.1637 USD |
0.1614 USD |
0.1657 USD |
0.1648 USD |
| 2022-08-05 |
0.1633 USD |
265,666.3000 CRPT |
0.1623 USD |
0.1609 USD |
0.1665 USD |
0.1633 USD |
| 2022-08-04 |
0.1627 USD |
367,335.7000 CRPT |
0.1618 USD |
0.1604 USD |
0.1677 USD |
0.1627 USD |
| 2022-08-03 |
0.1620 USD |
458,745.5000 CRPT |
0.1650 USD |
0.1613 USD |
0.1700 USD |
0.1620 USD |
| 2022-08-02 |
0.1653 USD |
1,140,854.5000 CRPT |
0.1662 USD |
0.1572 USD |
0.1666 USD |
0.1653 USD |
| 2022-08-01 |
0.1659 USD |
1,036,341.3000 CRPT |
0.1658 USD |
0.1632 USD |
0.1749 USD |
0.1659 USD |
| 2022-07-31 |
0.1658 USD |
1,877,459.7000 CRPT |
0.1619 USD |
0.1619 USD |
0.1762 USD |
0.1658 USD |
| 2022-07-30 |
0.1650 USD |
7,914,854.8000 CRPT |
0.1700 USD |
0.1577 USD |
0.2044 USD |
0.1650 USD |
| 2022-07-29 |
0.1693 USD |
7,295,362.9000 CRPT |
0.1515 USD |
0.1496 USD |
0.2155 USD |
0.1693 USD |
| 2022-07-28 |
0.1506 USD |
594,804.9000 CRPT |
0.1513 USD |
0.1478 USD |
0.1545 USD |
0.1506 USD |
| 2022-07-27 |
0.1504 USD |
488,346.5000 CRPT |
0.1442 USD |
0.1424 USD |
0.1531 USD |
0.1504 USD |
| 2022-07-26 |
0.1451 USD |
490,888.1000 CRPT |
0.1481 USD |
0.1410 USD |
0.1504 USD |
0.1451 USD |
| 2022-07-25 |
0.1496 USD |
587,997.3000 CRPT |
0.1560 USD |
0.1472 USD |
0.1562 USD |
0.1496 USD |
| 2022-07-24 |
0.1560 USD |
312,983.9000 CRPT |
0.1571 USD |
0.1532 USD |
0.1585 USD |
0.1560 USD |
| 2022-07-23 |
0.1560 USD |
430,842.3000 CRPT |
0.1594 USD |
0.1552 USD |
0.1609 USD |
0.1560 USD |
| 2022-07-22 |
0.1594 USD |
750,052.3000 CRPT |
0.1596 USD |
0.1583 USD |
0.1666 USD |
0.1594 USD |
| 2022-07-21 |
0.1609 USD |
1,058,717.0000 CRPT |
0.1611 USD |
0.1532 USD |
0.1685 USD |
0.1609 USD |
| 2022-07-20 |
0.1612 USD |
1,103,017.1000 CRPT |
0.1657 USD |
0.1600 USD |
0.1667 USD |
0.1612 USD |
| 2022-07-19 |
0.1660 USD |
1,561,118.8000 CRPT |
0.1623 USD |
0.1599 USD |
0.1693 USD |
0.1660 USD |
| 2022-07-18 |
0.1616 USD |
1,319,367.5000 CRPT |
0.1597 USD |
0.1578 USD |
0.1719 USD |
0.1616 USD |
| 2022-07-17 |
0.1601 USD |
3,172,209.4000 CRPT |
0.1632 USD |
0.1523 USD |
0.1770 USD |
0.1601 USD |
| 2022-07-16 |
0.1594 USD |
622,189.8000 CRPT |
0.1565 USD |
0.1565 USD |
0.1644 USD |
0.1594 USD |
| 2022-07-15 |
0.1569 USD |
1,849,767.6000 CRPT |
0.1502 USD |
0.1441 USD |
0.1790 USD |
0.1569 USD |
| 2022-07-14 |
0.1502 USD |
481,313.2000 CRPT |
0.1501 USD |
0.1465 USD |
0.1524 USD |
0.1502 USD |
| 2022-07-13 |
0.1494 USD |
1,924,759.8000 CRPT |
0.1472 USD |
0.1402 USD |
0.1572 USD |
0.1494 USD |
| 2022-07-12 |
0.1453 USD |
7,474,484.2000 CRPT |
0.1482 USD |
0.1452 USD |
0.1913 USD |
0.1453 USD |
| 2022-07-11 |
0.1492 USD |
940,716.4000 CRPT |
0.1485 USD |
0.1451 USD |
0.1504 USD |
0.1492 USD |
| 2022-07-10 |
0.1486 USD |
1,034,837.1000 CRPT |
0.1543 USD |
0.1450 USD |
0.1559 USD |
0.1486 USD |
| 2022-07-09 |
0.1515 USD |
785,001.0000 CRPT |
0.1532 USD |
0.1511 USD |
0.1590 USD |
0.1515 USD |
| 2022-07-08 |
0.1540 USD |
1,625,749.2000 CRPT |
0.1630 USD |
0.1516 USD |
0.1676 USD |
0.1540 USD |
| 2022-07-07 |
0.1634 USD |
7,297,261.3000 CRPT |
0.1535 USD |
0.1410 USD |
0.1980 USD |
0.1634 USD |
| 2022-07-06 |
0.1543 USD |
6,076,819.8000 CRPT |
0.1720 USD |
0.1419 USD |
0.1773 USD |
0.1543 USD |
| 2022-07-05 |
0.1734 USD |
10,236,152.7000 CRPT |
0.1410 USD |
0.1318 USD |
0.2013 USD |
0.1734 USD |
| 2022-07-04 |
0.1408 USD |
1,131,825.7000 CRPT |
0.1301 USD |
0.1274 USD |
0.1446 USD |
0.1408 USD |
| 2022-07-03 |
0.1335 USD |
714,060.5000 CRPT |
0.1360 USD |
0.1254 USD |
0.1371 USD |
0.1335 USD |
| 2022-07-02 |
0.1364 USD |
400,290.7000 CRPT |
0.1396 USD |
0.1331 USD |
0.1420 USD |
0.1364 USD |
| 2022-07-01 |
0.1420 USD |
606,549.1000 CRPT |
0.1409 USD |
0.1335 USD |
0.1505 USD |
0.1420 USD |
| 2022-06-30 |
0.1385 USD |
1,106,875.9000 CRPT |
0.1510 USD |
0.1305 USD |
0.1511 USD |
0.1385 USD |
| 2022-06-29 |
0.1508 USD |
860,313.7000 CRPT |
0.1363 USD |
0.1303 USD |
0.1517 USD |
0.1508 USD |
| 2022-06-28 |
0.1358 USD |
1,216,578.2000 CRPT |
0.1413 USD |
0.1338 USD |
0.1445 USD |
0.1358 USD |
| 2022-06-27 |
0.1416 USD |
1,973,483.0000 CRPT |
0.1479 USD |
0.1403 USD |
0.1685 USD |
0.1416 USD |
| 2022-06-26 |
0.1494 USD |
1,217,064.4000 CRPT |
0.1467 USD |
0.1443 USD |
0.1574 USD |
0.1494 USD |
| 2022-06-25 |
0.1469 USD |
1,093,865.9000 CRPT |
0.1580 USD |
0.1414 USD |
0.1586 USD |
0.1469 USD |
| 2022-06-24 |
0.1580 USD |
1,194,967.4000 CRPT |
0.1473 USD |
0.1437 USD |
0.1600 USD |
0.1580 USD |
| 2022-06-23 |
0.1493 USD |
1,500,637.4000 CRPT |
0.1469 USD |
0.1359 USD |
0.1513 USD |
0.1493 USD |
| 2022-06-22 |
0.1470 USD |
790,500.2000 CRPT |
0.1508 USD |
0.1442 USD |
0.1513 USD |
0.1470 USD |