Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
0.2985 USD |
4,407,380.0000 CRPT |
0.3361 USD |
0.2840 USD |
0.3466 USD |
0.2985 USD |
| 2022-05-01 |
0.3409 USD |
11,457,667.9000 CRPT |
0.2738 USD |
0.2641 USD |
0.3822 USD |
0.3409 USD |
| 2022-04-30 |
0.2696 USD |
2,732,816.0000 CRPT |
0.3003 USD |
0.2682 USD |
0.3153 USD |
0.2696 USD |
| 2022-04-29 |
0.2992 USD |
2,409,311.5000 CRPT |
0.3214 USD |
0.2935 USD |
0.3319 USD |
0.2992 USD |
| 2022-04-28 |
0.3266 USD |
8,687,409.6000 CRPT |
0.3312 USD |
0.3179 USD |
0.3915 USD |
0.3266 USD |
| 2022-04-27 |
0.3299 USD |
3,507,518.8000 CRPT |
0.3297 USD |
0.3268 USD |
0.3604 USD |
0.3299 USD |
| 2022-04-26 |
0.3364 USD |
4,301,946.6000 CRPT |
0.3725 USD |
0.3306 USD |
0.3783 USD |
0.3364 USD |
| 2022-04-25 |
0.3716 USD |
3,531,086.3000 CRPT |
0.3848 USD |
0.3580 USD |
0.3950 USD |
0.3716 USD |
| 2022-04-24 |
0.3912 USD |
1,979,774.7000 CRPT |
0.4062 USD |
0.3800 USD |
0.4156 USD |
0.3912 USD |
| 2022-04-23 |
0.4052 USD |
2,000,189.7000 CRPT |
0.4181 USD |
0.3959 USD |
0.4315 USD |
0.4052 USD |
| 2022-04-22 |
0.4201 USD |
1,304,847.7000 CRPT |
0.4182 USD |
0.4159 USD |
0.4400 USD |
0.4201 USD |
| 2022-04-21 |
0.4181 USD |
3,391,965.0000 CRPT |
0.4468 USD |
0.4154 USD |
0.4607 USD |
0.4181 USD |
| 2022-04-20 |
0.4382 USD |
2,677,280.2000 CRPT |
0.4575 USD |
0.4327 USD |
0.4647 USD |
0.4382 USD |
| 2022-04-19 |
0.4535 USD |
2,730,168.7000 CRPT |
0.4442 USD |
0.4374 USD |
0.4609 USD |
0.4535 USD |
| 2022-04-18 |
0.4448 USD |
3,183,609.4000 CRPT |
0.4535 USD |
0.4308 USD |
0.4800 USD |
0.4448 USD |
| 2022-04-17 |
0.4520 USD |
5,234,768.6000 CRPT |
0.4993 USD |
0.4495 USD |
0.5092 USD |
0.4520 USD |
| 2022-04-16 |
0.5000 USD |
8,083,178.4000 CRPT |
0.4529 USD |
0.4290 USD |
0.5120 USD |
0.5000 USD |
| 2022-04-15 |
0.4551 USD |
9,813,225.0000 CRPT |
0.4410 USD |
0.4125 USD |
0.5380 USD |
0.4551 USD |
| 2022-04-14 |
0.4412 USD |
4,193,554.1000 CRPT |
0.4575 USD |
0.4100 USD |
0.4609 USD |
0.4412 USD |
| 2022-04-13 |
0.4562 USD |
1,605,449.7000 CRPT |
0.4451 USD |
0.4425 USD |
0.4679 USD |
0.4562 USD |
| 2022-04-12 |
0.4450 USD |
4,953,472.3000 CRPT |
0.4372 USD |
0.4315 USD |
0.4708 USD |
0.4450 USD |
| 2022-04-11 |
0.4411 USD |
3,451,412.1000 CRPT |
0.4977 USD |
0.4383 USD |
0.4996 USD |
0.4411 USD |
| 2022-04-10 |
0.4968 USD |
2,304,482.1000 CRPT |
0.5085 USD |
0.4828 USD |
0.5300 USD |
0.4968 USD |
| 2022-04-09 |
0.5059 USD |
3,450,982.7000 CRPT |
0.5204 USD |
0.4748 USD |
0.5238 USD |
0.5059 USD |
| 2022-04-08 |
0.5173 USD |
3,050,936.0000 CRPT |
0.5410 USD |
0.5140 USD |
0.5705 USD |
0.5173 USD |
| 2022-04-07 |
0.5394 USD |
3,229,105.7000 CRPT |
0.5539 USD |
0.5244 USD |
0.5690 USD |
0.5394 USD |
| 2022-04-06 |
0.5584 USD |
5,635,819.9000 CRPT |
0.6063 USD |
0.5556 USD |
0.6333 USD |
0.5584 USD |
| 2022-04-05 |
0.6159 USD |
14,982,484.4000 CRPT |
0.5543 USD |
0.5541 USD |
0.6851 USD |
0.6159 USD |
| 2022-04-04 |
0.5504 USD |
3,882,501.7000 CRPT |
0.5713 USD |
0.5400 USD |
0.6001 USD |
0.5504 USD |
| 2022-04-03 |
0.5733 USD |
4,654,336.5000 CRPT |
0.6001 USD |
0.5595 USD |
0.6293 USD |
0.5733 USD |
| 2022-04-02 |
0.6110 USD |
7,093,914.9000 CRPT |
0.6432 USD |
0.5933 USD |
0.6654 USD |
0.6110 USD |
| 2022-04-01 |
0.6178 USD |
15,831,211.6000 CRPT |
0.6671 USD |
0.5800 USD |
0.7490 USD |
0.6178 USD |
| 2022-03-31 |
0.6704 USD |
51,115,890.3000 CRPT |
0.6029 USD |
0.5961 USD |
0.8400 USD |
0.6704 USD |
| 2022-03-30 |
0.6122 USD |
36,994,310.7000 CRPT |
0.4520 USD |
0.4493 USD |
0.6350 USD |
0.6122 USD |
| 2022-03-29 |
0.4517 USD |
11,922,299.0000 CRPT |
0.4815 USD |
0.4453 USD |
0.4902 USD |
0.4517 USD |
| 2022-03-28 |
0.4867 USD |
13,688,624.0000 CRPT |
0.5243 USD |
0.4850 USD |
0.5650 USD |
0.4867 USD |
| 2022-03-27 |
0.5324 USD |
13,853,474.5000 CRPT |
0.5778 USD |
0.5037 USD |
0.5862 USD |
0.5324 USD |
| 2022-03-26 |
0.5888 USD |
12,526,800.3000 CRPT |
0.6284 USD |
0.5790 USD |
0.6955 USD |
0.5888 USD |
| 2022-03-25 |
0.6412 USD |
43,118,942.1000 CRPT |
0.7288 USD |
0.6070 USD |
0.8400 USD |
0.6412 USD |
| 2022-03-24 |
0.7817 USD |
59,787,119.5000 CRPT |
0.4300 USD |
0.4200 USD |
1.0998 USD |
0.7817 USD |