Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-21 |
0.1501 USD |
2,329,724.2000 CRPT |
0.1520 USD |
0.1440 USD |
0.1603 USD |
0.1501 USD |
| 2022-06-20 |
0.1502 USD |
4,076,329.0000 CRPT |
0.1545 USD |
0.1492 USD |
0.1784 USD |
0.1502 USD |
| 2022-06-19 |
0.1596 USD |
7,399,780.2000 CRPT |
0.1258 USD |
0.1172 USD |
0.2045 USD |
0.1596 USD |
| 2022-06-18 |
0.1244 USD |
2,249,540.2000 CRPT |
0.1440 USD |
0.1157 USD |
0.1458 USD |
0.1244 USD |
| 2022-06-17 |
0.1448 USD |
941,196.8000 CRPT |
0.1378 USD |
0.1355 USD |
0.1474 USD |
0.1448 USD |
| 2022-06-16 |
0.1379 USD |
2,593,374.3000 CRPT |
0.1545 USD |
0.1334 USD |
0.1557 USD |
0.1379 USD |
| 2022-06-15 |
0.1545 USD |
1,769,923.1000 CRPT |
0.1417 USD |
0.1351 USD |
0.1636 USD |
0.1545 USD |
| 2022-06-14 |
0.1430 USD |
1,548,512.4000 CRPT |
0.1454 USD |
0.1352 USD |
0.1576 USD |
0.1430 USD |
| 2022-06-13 |
0.1439 USD |
3,265,779.3000 CRPT |
0.1745 USD |
0.1400 USD |
0.1781 USD |
0.1439 USD |
| 2022-06-12 |
0.1785 USD |
3,826,837.7000 CRPT |
0.1718 USD |
0.1659 USD |
0.2160 USD |
0.1785 USD |
| 2022-06-11 |
0.1729 USD |
1,229,875.6000 CRPT |
0.1878 USD |
0.1664 USD |
0.1937 USD |
0.1729 USD |
| 2022-06-10 |
0.1849 USD |
1,550,362.0000 CRPT |
0.1983 USD |
0.1820 USD |
0.2018 USD |
0.1849 USD |
| 2022-06-09 |
0.1982 USD |
1,013,603.6000 CRPT |
0.2039 USD |
0.1962 USD |
0.2090 USD |
0.1982 USD |
| 2022-06-08 |
0.2064 USD |
1,347,058.9000 CRPT |
0.2085 USD |
0.1978 USD |
0.2128 USD |
0.2064 USD |
| 2022-06-07 |
0.2110 USD |
1,645,731.8000 CRPT |
0.2199 USD |
0.1934 USD |
0.2214 USD |
0.2110 USD |
| 2022-06-06 |
0.2209 USD |
1,279,031.8000 CRPT |
0.2122 USD |
0.2119 USD |
0.2300 USD |
0.2209 USD |
| 2022-06-05 |
0.2131 USD |
2,037,049.4000 CRPT |
0.2176 USD |
0.2052 USD |
0.2340 USD |
0.2131 USD |
| 2022-06-04 |
0.2189 USD |
577,709.7000 CRPT |
0.2147 USD |
0.2120 USD |
0.2199 USD |
0.2189 USD |
| 2022-06-03 |
0.2137 USD |
1,122,809.0000 CRPT |
0.2199 USD |
0.2093 USD |
0.2235 USD |
0.2137 USD |
| 2022-06-02 |
0.2200 USD |
2,072,501.8000 CRPT |
0.2134 USD |
0.2074 USD |
0.2440 USD |
0.2200 USD |
| 2022-06-01 |
0.2139 USD |
2,467,934.8000 CRPT |
0.2320 USD |
0.2058 USD |
0.2349 USD |
0.2139 USD |
| 2022-05-31 |
0.2308 USD |
6,578,330.4000 CRPT |
0.2211 USD |
0.2150 USD |
0.2600 USD |
0.2308 USD |
| 2022-05-30 |
0.2225 USD |
2,066,561.5000 CRPT |
0.2199 USD |
0.2124 USD |
0.2236 USD |
0.2225 USD |
| 2022-05-29 |
0.2197 USD |
3,365,507.5000 CRPT |
0.2126 USD |
0.2052 USD |
0.2335 USD |
0.2197 USD |
| 2022-05-28 |
0.2139 USD |
5,983,120.1000 CRPT |
0.2459 USD |
0.2052 USD |
0.2503 USD |
0.2139 USD |
| 2022-05-27 |
0.2351 USD |
8,917,672.0000 CRPT |
0.1949 USD |
0.1911 USD |
0.2488 USD |
0.2351 USD |
| 2022-05-26 |
0.1971 USD |
3,198,941.4000 CRPT |
0.2110 USD |
0.1962 USD |
0.2163 USD |
0.1971 USD |
| 2022-05-25 |
0.2136 USD |
2,604,633.3000 CRPT |
0.2194 USD |
0.2084 USD |
0.2252 USD |
0.2136 USD |
| 2022-05-24 |
0.2198 USD |
2,507,147.2000 CRPT |
0.2291 USD |
0.2149 USD |
0.2338 USD |
0.2198 USD |
| 2022-05-23 |
0.2309 USD |
4,380,083.4000 CRPT |
0.2484 USD |
0.2271 USD |
0.2533 USD |
0.2309 USD |
| 2022-05-22 |
0.2491 USD |
19,233,829.3000 CRPT |
0.2256 USD |
0.2108 USD |
0.3198 USD |
0.2491 USD |
| 2022-05-21 |
0.2214 USD |
9,671,961.8000 CRPT |
0.1808 USD |
0.1760 USD |
0.2583 USD |
0.2214 USD |
| 2022-05-20 |
0.1856 USD |
3,203,266.8000 CRPT |
0.1865 USD |
0.1744 USD |
0.2100 USD |
0.1856 USD |
| 2022-05-19 |
0.1860 USD |
2,372,996.6000 CRPT |
0.1870 USD |
0.1752 USD |
0.1957 USD |
0.1860 USD |
| 2022-05-18 |
0.1864 USD |
4,744,044.0000 CRPT |
0.2289 USD |
0.1855 USD |
0.2299 USD |
0.1864 USD |
| 2022-05-17 |
0.2278 USD |
5,359,524.1000 CRPT |
0.1889 USD |
0.1803 USD |
0.2416 USD |
0.2278 USD |
| 2022-05-16 |
0.1863 USD |
2,618,786.8000 CRPT |
0.1958 USD |
0.1731 USD |
0.2200 USD |
0.1863 USD |
| 2022-05-15 |
0.1891 USD |
2,977,007.9000 CRPT |
0.1719 USD |
0.1649 USD |
0.2087 USD |
0.1891 USD |
| 2022-05-14 |
0.1734 USD |
2,013,631.6000 CRPT |
0.1795 USD |
0.1583 USD |
0.1871 USD |
0.1734 USD |
| 2022-05-13 |
0.1834 USD |
4,861,292.1000 CRPT |
0.1659 USD |
0.1598 USD |
0.2100 USD |
0.1834 USD |
| 2022-05-12 |
0.1645 USD |
2,912,349.8000 CRPT |
0.1804 USD |
0.1452 USD |
0.1927 USD |
0.1645 USD |
| 2022-05-11 |
0.1804 USD |
5,243,395.8000 CRPT |
0.2834 USD |
0.1370 USD |
0.2923 USD |
0.1804 USD |
| 2022-05-10 |
0.2812 USD |
6,376,441.2000 CRPT |
0.2812 USD |
0.2562 USD |
0.3397 USD |
0.2812 USD |
| 2022-05-09 |
0.2834 USD |
8,589,525.3000 CRPT |
0.3475 USD |
0.2800 USD |
0.3601 USD |
0.2834 USD |
| 2022-05-08 |
0.3610 USD |
16,371,814.5000 CRPT |
0.4542 USD |
0.3402 USD |
0.5070 USD |
0.3610 USD |
| 2022-05-07 |
0.4378 USD |
38,159,311.4000 CRPT |
0.2971 USD |
0.2825 USD |
0.5158 USD |
0.4378 USD |
| 2022-05-06 |
0.3038 USD |
7,071,956.2000 CRPT |
0.2715 USD |
0.2521 USD |
0.3498 USD |
0.3038 USD |
| 2022-05-05 |
0.2705 USD |
1,838,260.2000 CRPT |
0.2987 USD |
0.2614 USD |
0.3140 USD |
0.2705 USD |
| 2022-05-04 |
0.2970 USD |
2,595,847.6000 CRPT |
0.2761 USD |
0.2735 USD |
0.3141 USD |
0.2970 USD |
| 2022-05-03 |
0.2760 USD |
2,206,308.7000 CRPT |
0.2960 USD |
0.2700 USD |
0.3077 USD |
0.2760 USD |