Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-06 |
0.0582 USD |
1,690,438.3000 CRPT |
0.0563 USD |
0.0554 USD |
0.0620 USD |
0.0582 USD |
| 2023-06-05 |
0.0554 USD |
2,052,002.7000 CRPT |
0.0618 USD |
0.0530 USD |
0.0625 USD |
0.0554 USD |
| 2023-06-04 |
0.0616 USD |
322,463.2000 CRPT |
0.0621 USD |
0.0604 USD |
0.0627 USD |
0.0616 USD |
| 2023-06-03 |
0.0625 USD |
721,507.8000 CRPT |
0.0616 USD |
0.0611 USD |
0.0655 USD |
0.0625 USD |
| 2023-06-02 |
0.0613 USD |
456,956.4000 CRPT |
0.0619 USD |
0.0606 USD |
0.0634 USD |
0.0613 USD |
| 2023-06-01 |
0.0623 USD |
537,591.5000 CRPT |
0.0631 USD |
0.0616 USD |
0.0646 USD |
0.0623 USD |
| 2023-05-31 |
0.0636 USD |
557,872.1000 CRPT |
0.0654 USD |
0.0626 USD |
0.0669 USD |
0.0636 USD |
| 2023-05-30 |
0.0654 USD |
200,245.4000 CRPT |
0.0665 USD |
0.0647 USD |
0.0666 USD |
0.0654 USD |
| 2023-05-29 |
0.0662 USD |
1,801,570.7000 CRPT |
0.0692 USD |
0.0647 USD |
0.0712 USD |
0.0662 USD |
| 2023-05-28 |
0.0699 USD |
3,540,884.2000 CRPT |
0.0640 USD |
0.0624 USD |
0.0756 USD |
0.0699 USD |
| 2023-05-27 |
0.0638 USD |
413,537.2000 CRPT |
0.0649 USD |
0.0610 USD |
0.0660 USD |
0.0638 USD |
| 2023-05-26 |
0.0645 USD |
648,672.6000 CRPT |
0.0636 USD |
0.0630 USD |
0.0671 USD |
0.0645 USD |
| 2023-05-25 |
0.0633 USD |
412,719.7000 CRPT |
0.0638 USD |
0.0620 USD |
0.0651 USD |
0.0633 USD |
| 2023-05-24 |
0.0639 USD |
647,798.2000 CRPT |
0.0670 USD |
0.0635 USD |
0.0682 USD |
0.0639 USD |
| 2023-05-23 |
0.0663 USD |
591,967.6000 CRPT |
0.0658 USD |
0.0639 USD |
0.0694 USD |
0.0663 USD |
| 2023-05-22 |
0.0653 USD |
673,129.7000 CRPT |
0.0661 USD |
0.0633 USD |
0.0666 USD |
0.0653 USD |
| 2023-05-21 |
0.0662 USD |
1,287,844.4000 CRPT |
0.0684 USD |
0.0653 USD |
0.0693 USD |
0.0662 USD |
| 2023-05-20 |
0.0678 USD |
1,521,163.2000 CRPT |
0.0728 USD |
0.0661 USD |
0.0730 USD |
0.0678 USD |
| 2023-05-19 |
0.0728 USD |
1,791,419.4000 CRPT |
0.0720 USD |
0.0693 USD |
0.0767 USD |
0.0728 USD |
| 2023-05-18 |
0.0719 USD |
14,324,124.5000 CRPT |
0.0790 USD |
0.0662 USD |
0.0890 USD |
0.0719 USD |
| 2023-05-17 |
0.0704 USD |
1,606,227.2000 CRPT |
0.0617 USD |
0.0605 USD |
0.0730 USD |
0.0704 USD |
| 2023-05-16 |
0.0616 USD |
328,052.3000 CRPT |
0.0619 USD |
0.0608 USD |
0.0645 USD |
0.0616 USD |
| 2023-05-15 |
0.0612 USD |
261,143.1000 CRPT |
0.0622 USD |
0.0600 USD |
0.0628 USD |
0.0612 USD |
| 2023-05-14 |
0.0620 USD |
527,737.1000 CRPT |
0.0631 USD |
0.0600 USD |
0.0635 USD |
0.0620 USD |
| 2023-05-13 |
0.0642 USD |
575,097.7000 CRPT |
0.0621 USD |
0.0603 USD |
0.0653 USD |
0.0642 USD |
| 2023-05-12 |
0.0602 USD |
2,357,209.6000 CRPT |
0.0610 USD |
0.0599 USD |
0.0669 USD |
0.0602 USD |
| 2023-05-11 |
0.0605 USD |
3,824,941.3000 CRPT |
0.0719 USD |
0.0522 USD |
0.0730 USD |
0.0605 USD |
| 2023-05-10 |
0.0721 USD |
1,513,330.1000 CRPT |
0.0728 USD |
0.0685 USD |
0.0737 USD |
0.0721 USD |
| 2023-05-09 |
0.0717 USD |
626,616.2000 CRPT |
0.0715 USD |
0.0685 USD |
0.0732 USD |
0.0717 USD |
| 2023-05-08 |
0.0721 USD |
2,205,068.8000 CRPT |
0.0769 USD |
0.0692 USD |
0.0774 USD |
0.0721 USD |
| 2023-05-07 |
0.0780 USD |
1,952,749.4000 CRPT |
0.0769 USD |
0.0762 USD |
0.0830 USD |
0.0780 USD |
| 2023-05-06 |
0.0770 USD |
838,041.5000 CRPT |
0.0768 USD |
0.0735 USD |
0.0787 USD |
0.0770 USD |
| 2023-05-05 |
0.0768 USD |
1,005,792.2000 CRPT |
0.0773 USD |
0.0760 USD |
0.0793 USD |
0.0768 USD |
| 2023-05-04 |
0.0771 USD |
908,697.4000 CRPT |
0.0794 USD |
0.0756 USD |
0.0801 USD |
0.0771 USD |
| 2023-05-03 |
0.0799 USD |
1,843,483.3000 CRPT |
0.0812 USD |
0.0753 USD |
0.0818 USD |
0.0799 USD |
| 2023-05-02 |
0.0814 USD |
6,301,165.5000 CRPT |
0.0754 USD |
0.0740 USD |
0.0900 USD |
0.0814 USD |
| 2023-05-01 |
0.0755 USD |
1,490,507.9000 CRPT |
0.0800 USD |
0.0713 USD |
0.0803 USD |
0.0755 USD |
| 2023-04-30 |
0.0797 USD |
1,557,699.9000 CRPT |
0.0795 USD |
0.0777 USD |
0.0821 USD |
0.0797 USD |
| 2023-04-29 |
0.0808 USD |
4,661,162.5000 CRPT |
0.0789 USD |
0.0766 USD |
0.0898 USD |
0.0808 USD |
| 2023-04-28 |
0.0793 USD |
8,176,626.9000 CRPT |
0.0820 USD |
0.0783 USD |
0.1118 USD |
0.0793 USD |
| 2023-04-27 |
0.0827 USD |
415,457.5000 CRPT |
0.0799 USD |
0.0797 USD |
0.0838 USD |
0.0827 USD |
| 2023-04-26 |
0.0794 USD |
609,918.0000 CRPT |
0.0825 USD |
0.0794 USD |
0.0861 USD |
0.0794 USD |
| 2023-04-25 |
0.0826 USD |
711,282.5000 CRPT |
0.0868 USD |
0.0781 USD |
0.0872 USD |
0.0826 USD |
| 2023-04-24 |
0.0872 USD |
53,940.0000 CRPT |
0.0889 USD |
0.0860 USD |
0.0889 USD |
0.0872 USD |
| 2023-04-23 |
0.0891 USD |
454,171.3000 CRPT |
0.0884 USD |
0.0856 USD |
0.0896 USD |
0.0891 USD |
| 2023-04-22 |
0.0885 USD |
295,392.4000 CRPT |
0.0860 USD |
0.0822 USD |
0.0890 USD |
0.0885 USD |
| 2023-04-21 |
0.0848 USD |
365,629.8000 CRPT |
0.0865 USD |
0.0827 USD |
0.0885 USD |
0.0848 USD |
| 2023-04-20 |
0.0863 USD |
385,252.8000 CRPT |
0.0867 USD |
0.0859 USD |
0.0911 USD |
0.0863 USD |
| 2023-04-19 |
0.0880 USD |
879,510.6000 CRPT |
0.0936 USD |
0.0876 USD |
0.0944 USD |
0.0880 USD |
| 2023-04-18 |
0.0943 USD |
1,582,979.0000 CRPT |
0.0881 USD |
0.0878 USD |
0.0972 USD |
0.0943 USD |