Identifier on Coinbase Pro: CRPT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
0.1164 USD |
130,487.4000 CRPT |
0.1179 USD |
0.1150 USD |
0.1195 USD |
0.1164 USD |
| 2022-09-28 |
0.1186 USD |
300,247.5000 CRPT |
0.1186 USD |
0.1150 USD |
0.1207 USD |
0.1186 USD |
| 2022-09-27 |
0.1183 USD |
185,095.0000 CRPT |
0.1218 USD |
0.1171 USD |
0.1244 USD |
0.1183 USD |
| 2022-09-26 |
0.1211 USD |
161,494.5000 CRPT |
0.1210 USD |
0.1183 USD |
0.1223 USD |
0.1211 USD |
| 2022-09-25 |
0.1203 USD |
203,878.4000 CRPT |
0.1199 USD |
0.1194 USD |
0.1216 USD |
0.1203 USD |
| 2022-09-24 |
0.1205 USD |
159,038.2000 CRPT |
0.1224 USD |
0.1200 USD |
0.1239 USD |
0.1205 USD |
| 2022-09-23 |
0.1206 USD |
552,125.4000 CRPT |
0.1308 USD |
0.1205 USD |
0.1326 USD |
0.1206 USD |
| 2022-09-22 |
0.1300 USD |
472,174.0000 CRPT |
0.1194 USD |
0.1192 USD |
0.1360 USD |
0.1300 USD |
| 2022-09-21 |
0.1198 USD |
353,898.2000 CRPT |
0.1208 USD |
0.1182 USD |
0.1232 USD |
0.1198 USD |
| 2022-09-20 |
0.1216 USD |
211,456.7000 CRPT |
0.1246 USD |
0.1202 USD |
0.1251 USD |
0.1216 USD |
| 2022-09-19 |
0.1248 USD |
442,675.9000 CRPT |
0.1250 USD |
0.1124 USD |
0.1262 USD |
0.1248 USD |
| 2022-09-18 |
0.1245 USD |
1,536,396.2000 CRPT |
0.1357 USD |
0.1230 USD |
0.1413 USD |
0.1245 USD |
| 2022-09-17 |
0.1406 USD |
9,014,005.6000 CRPT |
0.1216 USD |
0.1216 USD |
0.1699 USD |
0.1406 USD |
| 2022-09-16 |
0.1221 USD |
503,826.0000 CRPT |
0.1240 USD |
0.1201 USD |
0.1273 USD |
0.1221 USD |
| 2022-09-15 |
0.1211 USD |
466,465.6000 CRPT |
0.1267 USD |
0.1200 USD |
0.1278 USD |
0.1211 USD |
| 2022-09-14 |
0.1276 USD |
237,202.8000 CRPT |
0.1298 USD |
0.1242 USD |
0.1315 USD |
0.1276 USD |
| 2022-09-13 |
0.1303 USD |
374,837.3000 CRPT |
0.1353 USD |
0.1286 USD |
0.1353 USD |
0.1303 USD |
| 2022-09-12 |
0.1358 USD |
253,356.7000 CRPT |
0.1366 USD |
0.1335 USD |
0.1383 USD |
0.1358 USD |
| 2022-09-11 |
0.1381 USD |
520,077.9000 CRPT |
0.1374 USD |
0.1341 USD |
0.1384 USD |
0.1381 USD |
| 2022-09-10 |
0.1359 USD |
346,733.5000 CRPT |
0.1347 USD |
0.1345 USD |
0.1377 USD |
0.1359 USD |
| 2022-09-09 |
0.1365 USD |
501,742.7000 CRPT |
0.1293 USD |
0.1271 USD |
0.1369 USD |
0.1365 USD |
| 2022-09-08 |
0.1293 USD |
735,238.6000 CRPT |
0.1301 USD |
0.1263 USD |
0.1344 USD |
0.1293 USD |
| 2022-09-07 |
0.1297 USD |
267,264.0000 CRPT |
0.1295 USD |
0.1255 USD |
0.1323 USD |
0.1297 USD |
| 2022-09-06 |
0.1290 USD |
244,513.6000 CRPT |
0.1356 USD |
0.1288 USD |
0.1368 USD |
0.1290 USD |
| 2022-09-05 |
0.1345 USD |
521,134.4000 CRPT |
0.1315 USD |
0.1306 USD |
0.1385 USD |
0.1345 USD |
| 2022-09-04 |
0.1306 USD |
559,429.4000 CRPT |
0.1318 USD |
0.1298 USD |
0.1390 USD |
0.1306 USD |
| 2022-09-03 |
0.1320 USD |
1,520,096.4000 CRPT |
0.1361 USD |
0.1200 USD |
0.1498 USD |
0.1320 USD |
| 2022-09-02 |
0.1359 USD |
763,223.7000 CRPT |
0.1349 USD |
0.1328 USD |
0.1375 USD |
0.1359 USD |
| 2022-09-01 |
0.1356 USD |
261,387.8000 CRPT |
0.1399 USD |
0.1344 USD |
0.1402 USD |
0.1356 USD |
| 2022-08-31 |
0.1398 USD |
332,047.5000 CRPT |
0.1374 USD |
0.1363 USD |
0.1444 USD |
0.1398 USD |
| 2022-08-30 |
0.1375 USD |
345,926.4000 CRPT |
0.1434 USD |
0.1363 USD |
0.1460 USD |
0.1375 USD |
| 2022-08-29 |
0.1428 USD |
328,458.6000 CRPT |
0.1366 USD |
0.1343 USD |
0.1445 USD |
0.1428 USD |
| 2022-08-28 |
0.1357 USD |
423,009.8000 CRPT |
0.1406 USD |
0.1340 USD |
0.1446 USD |
0.1357 USD |
| 2022-08-27 |
0.1392 USD |
425,374.4000 CRPT |
0.1377 USD |
0.1358 USD |
0.1425 USD |
0.1392 USD |
| 2022-08-26 |
0.1365 USD |
591,727.0000 CRPT |
0.1437 USD |
0.1361 USD |
0.1467 USD |
0.1365 USD |
| 2022-08-25 |
0.1446 USD |
344,609.1000 CRPT |
0.1472 USD |
0.1431 USD |
0.1489 USD |
0.1446 USD |
| 2022-08-24 |
0.1476 USD |
153,036.2000 CRPT |
0.1488 USD |
0.1472 USD |
0.1498 USD |
0.1476 USD |
| 2022-08-23 |
0.1498 USD |
278,460.3000 CRPT |
0.1461 USD |
0.1442 USD |
0.1512 USD |
0.1498 USD |
| 2022-08-22 |
0.1464 USD |
333,103.4000 CRPT |
0.1495 USD |
0.1454 USD |
0.1534 USD |
0.1464 USD |
| 2022-08-21 |
0.1496 USD |
1,801,143.9000 CRPT |
0.1462 USD |
0.1412 USD |
0.1721 USD |
0.1496 USD |
| 2022-08-20 |
0.1454 USD |
720,027.5000 CRPT |
0.1491 USD |
0.1442 USD |
0.1540 USD |
0.1454 USD |
| 2022-08-19 |
0.1510 USD |
788,993.5000 CRPT |
0.1575 USD |
0.1439 USD |
0.1578 USD |
0.1510 USD |
| 2022-08-18 |
0.1579 USD |
474,856.0000 CRPT |
0.1552 USD |
0.1540 USD |
0.1616 USD |
0.1579 USD |
| 2022-08-17 |
0.1550 USD |
716,063.4000 CRPT |
0.1605 USD |
0.1542 USD |
0.1634 USD |
0.1550 USD |
| 2022-08-16 |
0.1602 USD |
452,848.4000 CRPT |
0.1603 USD |
0.1586 USD |
0.1656 USD |
0.1602 USD |
| 2022-08-15 |
0.1609 USD |
614,039.4000 CRPT |
0.1655 USD |
0.1593 USD |
0.1692 USD |
0.1609 USD |
| 2022-08-14 |
0.1618 USD |
763,219.8000 CRPT |
0.1690 USD |
0.1600 USD |
0.1712 USD |
0.1618 USD |
| 2022-08-13 |
0.1702 USD |
681,150.2000 CRPT |
0.1677 USD |
0.1658 USD |
0.1753 USD |
0.1702 USD |
| 2022-08-12 |
0.1669 USD |
1,150,137.6000 CRPT |
0.1675 USD |
0.1620 USD |
0.1756 USD |
0.1669 USD |
| 2022-08-11 |
0.1694 USD |
2,165,224.0000 CRPT |
0.1653 USD |
0.1612 USD |
0.1799 USD |
0.1694 USD |