Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-26 |
0.0957 USD |
29,605,736.4000 CRPT |
0.0890 USD |
0.0821 USD |
0.1030 USD |
0.0957 USD |
| 2023-07-25 |
0.0880 USD |
18,125,328.3000 CRPT |
0.0661 USD |
0.0636 USD |
0.0908 USD |
0.0880 USD |
| 2023-07-24 |
0.0662 USD |
5,741,755.5000 CRPT |
0.0732 USD |
0.0656 USD |
0.0779 USD |
0.0662 USD |
| 2023-07-23 |
0.0733 USD |
18,587,883.1000 CRPT |
0.0773 USD |
0.0697 USD |
0.0888 USD |
0.0733 USD |
| 2023-07-22 |
0.0783 USD |
45,259,414.1000 CRPT |
0.0716 USD |
0.0668 USD |
0.1099 USD |
0.0783 USD |
| 2023-07-21 |
0.0824 USD |
11,182,009.8000 CRPT |
0.0547 USD |
0.0541 USD |
0.0854 USD |
0.0824 USD |
| 2023-07-20 |
0.0534 USD |
1,117,280.4000 CRPT |
0.0558 USD |
0.0532 USD |
0.0580 USD |
0.0534 USD |
| 2023-07-19 |
0.0561 USD |
781,510.4000 CRPT |
0.0568 USD |
0.0553 USD |
0.0582 USD |
0.0561 USD |
| 2023-07-18 |
0.0567 USD |
1,370,820.2000 CRPT |
0.0571 USD |
0.0561 USD |
0.0589 USD |
0.0567 USD |
| 2023-07-17 |
0.0572 USD |
1,242,626.5000 CRPT |
0.0582 USD |
0.0556 USD |
0.0591 USD |
0.0572 USD |
| 2023-07-16 |
0.0587 USD |
950,525.0000 CRPT |
0.0600 USD |
0.0582 USD |
0.0605 USD |
0.0587 USD |
| 2023-07-15 |
0.0605 USD |
737,265.1000 CRPT |
0.0608 USD |
0.0597 USD |
0.0622 USD |
0.0605 USD |
| 2023-07-14 |
0.0608 USD |
2,775,148.8000 CRPT |
0.0615 USD |
0.0591 USD |
0.0620 USD |
0.0608 USD |
| 2023-07-13 |
0.0616 USD |
1,761,508.4000 CRPT |
0.0607 USD |
0.0590 USD |
0.0629 USD |
0.0616 USD |
| 2023-07-12 |
0.0606 USD |
2,924,910.4000 CRPT |
0.0618 USD |
0.0584 USD |
0.0650 USD |
0.0606 USD |
| 2023-07-11 |
0.0614 USD |
3,439,595.0000 CRPT |
0.0650 USD |
0.0598 USD |
0.0690 USD |
0.0614 USD |
| 2023-07-10 |
0.0651 USD |
7,244,854.8000 CRPT |
0.0742 USD |
0.0624 USD |
0.0742 USD |
0.0651 USD |
| 2023-07-09 |
0.0735 USD |
18,829,673.0000 CRPT |
0.0851 USD |
0.0671 USD |
0.0931 USD |
0.0735 USD |
| 2023-07-08 |
0.0854 USD |
18,127,071.4000 CRPT |
0.0537 USD |
0.0534 USD |
0.0859 USD |
0.0854 USD |
| 2023-07-07 |
0.0533 USD |
533,771.7000 CRPT |
0.0524 USD |
0.0522 USD |
0.0545 USD |
0.0533 USD |
| 2023-07-06 |
0.0539 USD |
382,976.0000 CRPT |
0.0552 USD |
0.0538 USD |
0.0560 USD |
0.0539 USD |
| 2023-07-05 |
0.0551 USD |
587,067.6000 CRPT |
0.0557 USD |
0.0547 USD |
0.0563 USD |
0.0551 USD |
| 2023-07-04 |
0.0554 USD |
478,525.4000 CRPT |
0.0546 USD |
0.0535 USD |
0.0580 USD |
0.0554 USD |
| 2023-07-03 |
0.0546 USD |
1,157,033.2000 CRPT |
0.0539 USD |
0.0525 USD |
0.0577 USD |
0.0546 USD |
| 2023-07-02 |
0.0542 USD |
349,579.0000 CRPT |
0.0535 USD |
0.0525 USD |
0.0545 USD |
0.0542 USD |
| 2023-07-01 |
0.0532 USD |
315,680.1000 CRPT |
0.0521 USD |
0.0521 USD |
0.0548 USD |
0.0532 USD |
| 2023-06-30 |
0.0527 USD |
592,251.0000 CRPT |
0.0523 USD |
0.0517 USD |
0.0541 USD |
0.0527 USD |
| 2023-06-29 |
0.0524 USD |
502,051.4000 CRPT |
0.0518 USD |
0.0510 USD |
0.0532 USD |
0.0524 USD |
| 2023-06-28 |
0.0518 USD |
863,028.3000 CRPT |
0.0546 USD |
0.0508 USD |
0.0562 USD |
0.0518 USD |
| 2023-06-27 |
0.0548 USD |
569,276.2000 CRPT |
0.0548 USD |
0.0546 USD |
0.0582 USD |
0.0548 USD |
| 2023-06-26 |
0.0547 USD |
828,353.5000 CRPT |
0.0562 USD |
0.0540 USD |
0.0580 USD |
0.0547 USD |
| 2023-06-25 |
0.0557 USD |
603,667.3000 CRPT |
0.0546 USD |
0.0546 USD |
0.0571 USD |
0.0557 USD |
| 2023-06-24 |
0.0550 USD |
1,184,961.1000 CRPT |
0.0557 USD |
0.0539 USD |
0.0592 USD |
0.0550 USD |
| 2023-06-23 |
0.0555 USD |
964,655.2000 CRPT |
0.0549 USD |
0.0538 USD |
0.0607 USD |
0.0555 USD |
| 2023-06-22 |
0.0543 USD |
497,529.0000 CRPT |
0.0540 USD |
0.0531 USD |
0.0565 USD |
0.0543 USD |
| 2023-06-21 |
0.0541 USD |
1,472,746.1000 CRPT |
0.0521 USD |
0.0512 USD |
0.0550 USD |
0.0541 USD |
| 2023-06-20 |
0.0518 USD |
662,218.8000 CRPT |
0.0504 USD |
0.0485 USD |
0.0524 USD |
0.0518 USD |
| 2023-06-19 |
0.0504 USD |
561,044.8000 CRPT |
0.0510 USD |
0.0490 USD |
0.0517 USD |
0.0504 USD |
| 2023-06-18 |
0.0510 USD |
338,084.8000 CRPT |
0.0517 USD |
0.0502 USD |
0.0530 USD |
0.0510 USD |
| 2023-06-17 |
0.0516 USD |
585,811.2000 CRPT |
0.0518 USD |
0.0483 USD |
0.0544 USD |
0.0516 USD |
| 2023-06-16 |
0.0516 USD |
330,407.0000 CRPT |
0.0513 USD |
0.0501 USD |
0.0524 USD |
0.0516 USD |
| 2023-06-15 |
0.0524 USD |
506,673.6000 CRPT |
0.0512 USD |
0.0498 USD |
0.0526 USD |
0.0524 USD |
| 2023-06-14 |
0.0509 USD |
1,884,192.9000 CRPT |
0.0504 USD |
0.0490 USD |
0.0558 USD |
0.0509 USD |
| 2023-06-13 |
0.0502 USD |
989,847.7000 CRPT |
0.0517 USD |
0.0490 USD |
0.0531 USD |
0.0502 USD |
| 2023-06-12 |
0.0508 USD |
1,400,753.3000 CRPT |
0.0519 USD |
0.0493 USD |
0.0555 USD |
0.0508 USD |
| 2023-06-11 |
0.0515 USD |
3,789,732.8000 CRPT |
0.0474 USD |
0.0462 USD |
0.0583 USD |
0.0515 USD |
| 2023-06-10 |
0.0480 USD |
2,150,722.8000 CRPT |
0.0546 USD |
0.0451 USD |
0.0557 USD |
0.0480 USD |
| 2023-06-09 |
0.0554 USD |
2,160,288.5000 CRPT |
0.0582 USD |
0.0533 USD |
0.0640 USD |
0.0554 USD |
| 2023-06-08 |
0.0584 USD |
867,398.2000 CRPT |
0.0551 USD |
0.0540 USD |
0.0608 USD |
0.0584 USD |
| 2023-06-07 |
0.0549 USD |
730,839.4000 CRPT |
0.0577 USD |
0.0544 USD |
0.0590 USD |
0.0549 USD |