Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.0796 USD |
11,658,074.2000 CRPT |
0.0625 USD |
0.0625 USD |
0.0929 USD |
0.0796 USD |
| 2023-09-13 |
0.0625 USD |
1,504,603.4000 CRPT |
0.0647 USD |
0.0605 USD |
0.0649 USD |
0.0625 USD |
| 2023-09-12 |
0.0646 USD |
1,248,092.6000 CRPT |
0.0642 USD |
0.0623 USD |
0.0671 USD |
0.0646 USD |
| 2023-09-11 |
0.0650 USD |
1,925,747.1000 CRPT |
0.0665 USD |
0.0624 USD |
0.0690 USD |
0.0650 USD |
| 2023-09-10 |
0.0664 USD |
1,079,581.5000 CRPT |
0.0699 USD |
0.0653 USD |
0.0706 USD |
0.0664 USD |
| 2023-09-09 |
0.0701 USD |
772,665.6000 CRPT |
0.0698 USD |
0.0691 USD |
0.0724 USD |
0.0701 USD |
| 2023-09-08 |
0.0708 USD |
952,702.0000 CRPT |
0.0713 USD |
0.0700 USD |
0.0730 USD |
0.0708 USD |
| 2023-09-07 |
0.0709 USD |
2,608,490.4000 CRPT |
0.0749 USD |
0.0694 USD |
0.0800 USD |
0.0709 USD |
| 2023-09-06 |
0.0719 USD |
1,051,108.8000 CRPT |
0.0687 USD |
0.0678 USD |
0.0744 USD |
0.0719 USD |
| 2023-09-05 |
0.0689 USD |
776,299.1000 CRPT |
0.0719 USD |
0.0671 USD |
0.0723 USD |
0.0689 USD |
| 2023-09-04 |
0.0708 USD |
4,978,559.2000 CRPT |
0.0706 USD |
0.0690 USD |
0.0800 USD |
0.0708 USD |
| 2023-09-03 |
0.0702 USD |
1,046,612.9000 CRPT |
0.0686 USD |
0.0656 USD |
0.0710 USD |
0.0702 USD |
| 2023-09-02 |
0.0685 USD |
1,666,634.1000 CRPT |
0.0699 USD |
0.0656 USD |
0.0708 USD |
0.0685 USD |
| 2023-09-01 |
0.0705 USD |
965,257.1000 CRPT |
0.0705 USD |
0.0681 USD |
0.0717 USD |
0.0705 USD |
| 2023-08-31 |
0.0704 USD |
2,101,582.0000 CRPT |
0.0727 USD |
0.0683 USD |
0.0750 USD |
0.0704 USD |
| 2023-08-30 |
0.0744 USD |
1,989,136.8000 CRPT |
0.0729 USD |
0.0716 USD |
0.0771 USD |
0.0744 USD |
| 2023-08-29 |
0.0722 USD |
5,174,440.1000 CRPT |
0.0724 USD |
0.0706 USD |
0.0819 USD |
0.0722 USD |
| 2023-08-28 |
0.0725 USD |
1,179,692.4000 CRPT |
0.0725 USD |
0.0715 USD |
0.0755 USD |
0.0725 USD |
| 2023-08-27 |
0.0732 USD |
870,458.4000 CRPT |
0.0760 USD |
0.0729 USD |
0.0771 USD |
0.0732 USD |
| 2023-08-26 |
0.0770 USD |
1,154,761.7000 CRPT |
0.0745 USD |
0.0735 USD |
0.0799 USD |
0.0770 USD |
| 2023-08-25 |
0.0746 USD |
799,740.7000 CRPT |
0.0760 USD |
0.0742 USD |
0.0777 USD |
0.0746 USD |
| 2023-08-24 |
0.0755 USD |
1,166,034.4000 CRPT |
0.0789 USD |
0.0755 USD |
0.0800 USD |
0.0755 USD |
| 2023-08-23 |
0.0786 USD |
2,025,811.2000 CRPT |
0.0792 USD |
0.0768 USD |
0.0835 USD |
0.0786 USD |
| 2023-08-22 |
0.0813 USD |
3,235,821.5000 CRPT |
0.0764 USD |
0.0735 USD |
0.0854 USD |
0.0813 USD |
| 2023-08-21 |
0.0770 USD |
1,327,831.4000 CRPT |
0.0806 USD |
0.0763 USD |
0.0831 USD |
0.0770 USD |
| 2023-08-20 |
0.0801 USD |
1,396,707.1000 CRPT |
0.0819 USD |
0.0782 USD |
0.0827 USD |
0.0801 USD |
| 2023-08-19 |
0.0819 USD |
2,431,733.5000 CRPT |
0.0845 USD |
0.0794 USD |
0.0883 USD |
0.0819 USD |
| 2023-08-18 |
0.0866 USD |
11,933,169.5000 CRPT |
0.0773 USD |
0.0770 USD |
0.0948 USD |
0.0866 USD |
| 2023-08-17 |
0.0734 USD |
5,437,426.4000 CRPT |
0.0717 USD |
0.0701 USD |
0.0875 USD |
0.0734 USD |
| 2023-08-16 |
0.0705 USD |
4,462,619.6000 CRPT |
0.0818 USD |
0.0686 USD |
0.0827 USD |
0.0705 USD |
| 2023-08-15 |
0.0799 USD |
1,750,519.8000 CRPT |
0.0849 USD |
0.0793 USD |
0.0858 USD |
0.0799 USD |
| 2023-08-14 |
0.0844 USD |
2,156,494.5000 CRPT |
0.0869 USD |
0.0824 USD |
0.0875 USD |
0.0844 USD |
| 2023-08-13 |
0.0867 USD |
4,832,540.2000 CRPT |
0.0923 USD |
0.0867 USD |
0.0951 USD |
0.0867 USD |
| 2023-08-12 |
0.0914 USD |
6,100,281.3000 CRPT |
0.0825 USD |
0.0780 USD |
0.0955 USD |
0.0914 USD |
| 2023-08-11 |
0.0827 USD |
1,369,224.5000 CRPT |
0.0836 USD |
0.0819 USD |
0.0851 USD |
0.0827 USD |
| 2023-08-10 |
0.0845 USD |
2,276,297.8000 CRPT |
0.0890 USD |
0.0815 USD |
0.0895 USD |
0.0845 USD |
| 2023-08-09 |
0.0881 USD |
1,619,867.4000 CRPT |
0.0891 USD |
0.0857 USD |
0.0911 USD |
0.0881 USD |
| 2023-08-08 |
0.0895 USD |
2,622,700.6000 CRPT |
0.0933 USD |
0.0861 USD |
0.0939 USD |
0.0895 USD |
| 2023-08-07 |
0.0933 USD |
2,663,699.5000 CRPT |
0.1025 USD |
0.0921 USD |
0.1048 USD |
0.0933 USD |
| 2023-08-06 |
0.1029 USD |
2,481,884.5000 CRPT |
0.0959 USD |
0.0908 USD |
0.1044 USD |
0.1029 USD |
| 2023-08-05 |
0.0990 USD |
4,619,457.0000 CRPT |
0.1083 USD |
0.0891 USD |
0.1096 USD |
0.0990 USD |
| 2023-08-04 |
0.1049 USD |
10,463,119.2000 CRPT |
0.0948 USD |
0.0931 USD |
0.1098 USD |
0.1049 USD |
| 2023-08-03 |
0.0924 USD |
4,810,314.3000 CRPT |
0.0842 USD |
0.0840 USD |
0.0950 USD |
0.0924 USD |
| 2023-08-02 |
0.0851 USD |
4,394,040.2000 CRPT |
0.0922 USD |
0.0817 USD |
0.0968 USD |
0.0851 USD |
| 2023-08-01 |
0.0915 USD |
11,351,332.0000 CRPT |
0.0891 USD |
0.0850 USD |
0.1015 USD |
0.0915 USD |
| 2023-07-31 |
0.0889 USD |
11,751,521.3000 CRPT |
0.0770 USD |
0.0757 USD |
0.0984 USD |
0.0889 USD |
| 2023-07-30 |
0.0773 USD |
1,718,304.2000 CRPT |
0.0822 USD |
0.0758 USD |
0.0829 USD |
0.0773 USD |
| 2023-07-29 |
0.0814 USD |
3,841,134.8000 CRPT |
0.0827 USD |
0.0758 USD |
0.0833 USD |
0.0814 USD |
| 2023-07-28 |
0.0831 USD |
2,023,456.5000 CRPT |
0.0830 USD |
0.0804 USD |
0.0849 USD |
0.0831 USD |
| 2023-07-27 |
0.0839 USD |
6,496,423.3000 CRPT |
0.0979 USD |
0.0804 USD |
0.0979 USD |
0.0839 USD |