Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.0883 USD |
642,343.0000 CRPT |
0.0906 USD |
0.0873 USD |
0.0917 USD |
0.0883 USD |
| 2023-04-16 |
0.0907 USD |
679,326.7000 CRPT |
0.0897 USD |
0.0878 USD |
0.0915 USD |
0.0907 USD |
| 2023-04-15 |
0.0896 USD |
506,342.1000 CRPT |
0.0894 USD |
0.0880 USD |
0.0926 USD |
0.0896 USD |
| 2023-04-14 |
0.0897 USD |
1,954,691.1000 CRPT |
0.0889 USD |
0.0860 USD |
0.0934 USD |
0.0897 USD |
| 2023-04-13 |
0.0886 USD |
700,288.5000 CRPT |
0.0893 USD |
0.0863 USD |
0.0898 USD |
0.0886 USD |
| 2023-04-12 |
0.0893 USD |
1,054,833.1000 CRPT |
0.0884 USD |
0.0862 USD |
0.0897 USD |
0.0893 USD |
| 2023-04-11 |
0.0886 USD |
1,353,121.4000 CRPT |
0.0914 USD |
0.0880 USD |
0.0925 USD |
0.0886 USD |
| 2023-04-10 |
0.0909 USD |
385,733.5000 CRPT |
0.0913 USD |
0.0890 USD |
0.0932 USD |
0.0909 USD |
| 2023-04-09 |
0.0911 USD |
542,449.7000 CRPT |
0.0907 USD |
0.0879 USD |
0.0932 USD |
0.0911 USD |
| 2023-04-08 |
0.0904 USD |
973,816.9000 CRPT |
0.0916 USD |
0.0870 USD |
0.0943 USD |
0.0904 USD |
| 2023-04-07 |
0.0918 USD |
499,210.1000 CRPT |
0.0957 USD |
0.0912 USD |
0.0967 USD |
0.0918 USD |
| 2023-04-06 |
0.0948 USD |
1,068,580.5000 CRPT |
0.0942 USD |
0.0912 USD |
0.0975 USD |
0.0948 USD |
| 2023-04-05 |
0.0947 USD |
983,247.2000 CRPT |
0.0943 USD |
0.0911 USD |
0.0969 USD |
0.0947 USD |
| 2023-04-04 |
0.0934 USD |
2,114,181.4000 CRPT |
0.0969 USD |
0.0910 USD |
0.1100 USD |
0.0934 USD |
| 2023-04-03 |
0.0969 USD |
555,345.2000 CRPT |
0.0994 USD |
0.0960 USD |
0.1002 USD |
0.0969 USD |
| 2023-04-02 |
0.0992 USD |
673,444.7000 CRPT |
0.1017 USD |
0.0975 USD |
0.1023 USD |
0.0992 USD |
| 2023-04-01 |
0.1022 USD |
1,265,513.1000 CRPT |
0.1054 USD |
0.1000 USD |
0.1054 USD |
0.1022 USD |
| 2023-03-31 |
0.1059 USD |
2,460,590.6000 CRPT |
0.1118 USD |
0.0988 USD |
0.1144 USD |
0.1059 USD |
| 2023-03-30 |
0.1115 USD |
8,702,592.9000 CRPT |
0.0988 USD |
0.0967 USD |
0.1240 USD |
0.1115 USD |
| 2023-03-29 |
0.0974 USD |
2,269,108.6000 CRPT |
0.0877 USD |
0.0873 USD |
0.1105 USD |
0.0974 USD |
| 2023-03-28 |
0.0878 USD |
490,570.6000 CRPT |
0.0874 USD |
0.0845 USD |
0.0879 USD |
0.0878 USD |
| 2023-03-27 |
0.0870 USD |
304,605.6000 CRPT |
0.0899 USD |
0.0864 USD |
0.0907 USD |
0.0870 USD |
| 2023-03-26 |
0.0902 USD |
393,612.6000 CRPT |
0.0876 USD |
0.0874 USD |
0.0929 USD |
0.0902 USD |
| 2023-03-25 |
0.0866 USD |
815,020.7000 CRPT |
0.0930 USD |
0.0838 USD |
0.0955 USD |
0.0866 USD |
| 2023-03-24 |
0.0919 USD |
586,736.8000 CRPT |
0.0973 USD |
0.0879 USD |
0.0975 USD |
0.0919 USD |
| 2023-03-23 |
0.0980 USD |
591,069.7000 CRPT |
0.0965 USD |
0.0949 USD |
0.1015 USD |
0.0980 USD |
| 2023-03-22 |
0.0967 USD |
614,095.7000 CRPT |
0.1012 USD |
0.0948 USD |
0.1028 USD |
0.0967 USD |
| 2023-03-21 |
0.1013 USD |
722,330.9000 CRPT |
0.1004 USD |
0.1003 USD |
0.1031 USD |
0.1013 USD |
| 2023-03-20 |
0.1005 USD |
294,580.8000 CRPT |
0.1004 USD |
0.0993 USD |
0.1019 USD |
0.1005 USD |
| 2023-03-19 |
0.1002 USD |
1,468,465.2000 CRPT |
0.1001 USD |
0.0990 USD |
0.1085 USD |
0.1002 USD |
| 2023-03-18 |
0.0993 USD |
408,632.3000 CRPT |
0.0999 USD |
0.0990 USD |
0.1029 USD |
0.0993 USD |
| 2023-03-17 |
0.1006 USD |
528,812.3000 CRPT |
0.0994 USD |
0.0969 USD |
0.1022 USD |
0.1006 USD |
| 2023-03-16 |
0.1003 USD |
430,180.3000 CRPT |
0.0986 USD |
0.0941 USD |
0.1034 USD |
0.1003 USD |
| 2023-03-15 |
0.1001 USD |
710,826.9000 CRPT |
0.1014 USD |
0.0981 USD |
0.1085 USD |
0.1001 USD |
| 2023-03-14 |
0.1022 USD |
1,706,738.8000 CRPT |
0.1036 USD |
0.1006 USD |
0.1105 USD |
0.1022 USD |
| 2023-03-13 |
0.1030 USD |
3,103,632.8000 CRPT |
0.1001 USD |
0.0968 USD |
0.1070 USD |
0.1030 USD |
| 2023-03-12 |
0.1002 USD |
512,458.9000 CRPT |
0.0976 USD |
0.0950 USD |
0.1017 USD |
0.1002 USD |
| 2023-03-11 |
0.0980 USD |
736,266.8000 CRPT |
0.1025 USD |
0.0951 USD |
0.1037 USD |
0.0980 USD |
| 2023-03-10 |
0.1047 USD |
1,131,081.3000 CRPT |
0.0930 USD |
0.0900 USD |
0.1125 USD |
0.1047 USD |
| 2023-03-09 |
0.0938 USD |
773,556.6000 CRPT |
0.1026 USD |
0.0911 USD |
0.1043 USD |
0.0938 USD |
| 2023-03-08 |
0.1023 USD |
910,009.2000 CRPT |
0.1038 USD |
0.1017 USD |
0.1079 USD |
0.1023 USD |
| 2023-03-07 |
0.1033 USD |
2,146,417.8000 CRPT |
0.1095 USD |
0.1023 USD |
0.1098 USD |
0.1033 USD |
| 2023-03-06 |
0.1103 USD |
3,993,230.4000 CRPT |
0.1090 USD |
0.1060 USD |
0.1380 USD |
0.1103 USD |
| 2023-03-05 |
0.1102 USD |
791,390.2000 CRPT |
0.1138 USD |
0.1067 USD |
0.1166 USD |
0.1102 USD |
| 2023-03-04 |
0.1141 USD |
1,119,903.5000 CRPT |
0.1081 USD |
0.1068 USD |
0.1200 USD |
0.1141 USD |
| 2023-03-03 |
0.1088 USD |
1,952,803.1000 CRPT |
0.1071 USD |
0.0962 USD |
0.1194 USD |
0.1088 USD |
| 2023-03-02 |
0.1072 USD |
718,541.0000 CRPT |
0.1142 USD |
0.1051 USD |
0.1142 USD |
0.1072 USD |
| 2023-03-01 |
0.1145 USD |
589,484.5000 CRPT |
0.1128 USD |
0.1084 USD |
0.1163 USD |
0.1145 USD |
| 2023-02-28 |
0.1130 USD |
398,712.2000 CRPT |
0.1146 USD |
0.1125 USD |
0.1174 USD |
0.1130 USD |
| 2023-02-27 |
0.1145 USD |
611,162.1000 CRPT |
0.1200 USD |
0.1133 USD |
0.1210 USD |
0.1145 USD |