Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0486 USDT |
748,422.5301 CRPT |
0.0384 USDT |
0.0384 USDT |
0.0384 USDT |
0.0668 USDT |
| 2024-04-17 |
0.0424 USDT |
332,126.8774 CRPT |
0.0409 USDT |
0.0398 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-04-16 |
0.0430 USDT |
277,981.9294 CRPT |
0.0432 USDT |
0.0398 USDT |
0.0414 USDT |
0.0410 USDT |
| 2024-04-15 |
0.0478 USDT |
519,943.7165 CRPT |
0.0475 USDT |
0.0453 USDT |
0.0460 USDT |
0.0459 USDT |
| 2024-04-14 |
0.0454 USDT |
280,915.6527 CRPT |
0.0445 USDT |
0.0431 USDT |
0.0445 USDT |
0.0459 USDT |
| 2024-04-13 |
0.0482 USDT |
221,103.0987 CRPT |
0.0494 USDT |
0.0452 USDT |
0.0471 USDT |
0.0484 USDT |
| 2024-04-12 |
0.0525 USDT |
353,608.8494 CRPT |
0.0548 USDT |
0.0472 USDT |
0.0479 USDT |
0.0478 USDT |
| 2024-04-11 |
0.0560 USDT |
361,966.5145 CRPT |
0.0543 USDT |
0.0532 USDT |
0.0543 USDT |
0.0558 USDT |
| 2024-04-10 |
0.0540 USDT |
359,211.3790 CRPT |
0.0540 USDT |
0.0524 USDT |
0.0527 USDT |
0.0543 USDT |
| 2024-04-09 |
0.0551 USDT |
352,286.2928 CRPT |
0.0564 USDT |
0.0540 USDT |
0.0548 USDT |
0.0548 USDT |
| 2024-04-08 |
0.0537 USDT |
541,434.2033 CRPT |
0.0520 USDT |
0.0501 USDT |
0.0511 USDT |
0.0566 USDT |
| 2024-04-07 |
0.0516 USDT |
433,473.1178 CRPT |
0.0510 USDT |
0.0499 USDT |
0.0510 USDT |
0.0530 USDT |
| 2024-04-06 |
0.0514 USDT |
254,729.3265 CRPT |
0.0493 USDT |
0.0488 USDT |
0.0501 USDT |
0.0514 USDT |
| 2024-04-05 |
0.0509 USDT |
336,235.8719 CRPT |
0.0542 USDT |
0.0476 USDT |
0.0506 USDT |
0.0506 USDT |
| 2024-04-04 |
0.0572 USDT |
159,266.4115 CRPT |
0.0572 USDT |
0.0555 USDT |
0.0556 USDT |
0.0569 USDT |
| 2024-04-03 |
0.0571 USDT |
524,717.6501 CRPT |
0.0568 USDT |
0.0553 USDT |
0.0562 USDT |
0.0570 USDT |
| 2024-04-02 |
0.0588 USDT |
409,040.9537 CRPT |
0.0606 USDT |
0.0568 USDT |
0.0574 USDT |
0.0579 USDT |
| 2024-04-01 |
0.0611 USDT |
530,565.3419 CRPT |
0.0634 USDT |
0.0585 USDT |
0.0596 USDT |
0.0606 USDT |
| 2024-03-31 |
0.0644 USDT |
252,707.0097 CRPT |
0.0621 USDT |
0.0619 USDT |
0.0621 USDT |
0.0636 USDT |
| 2024-03-30 |
0.0614 USDT |
22,982.1476 CRPT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
0.0618 USDT |
| 2024-03-29 |
0.0602 USDT |
32,069.7045 CRPT |
0.0600 USDT |
0.0569 USDT |
0.0602 USDT |
0.0609 USDT |
| 2024-03-28 |
0.0615 USDT |
58,204.1234 CRPT |
0.0610 USDT |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
| 2024-03-27 |
0.0614 USDT |
813,484.6355 CRPT |
0.0605 USDT |
0.0592 USDT |
0.0608 USDT |
0.0616 USDT |
| 2024-03-26 |
0.0635 USDT |
1,259,945.1885 CRPT |
0.0681 USDT |
0.0583 USDT |
0.0602 USDT |
0.0603 USDT |
| 2024-03-25 |
0.0676 USDT |
1,143,484.5669 CRPT |
0.0726 USDT |
0.0620 USDT |
0.0644 USDT |
0.0697 USDT |
| 2024-03-24 |
0.0736 USDT |
1,117,570.3429 CRPT |
0.0785 USDT |
0.0681 USDT |
0.0701 USDT |
0.0816 USDT |
| 2024-03-23 |
0.0584 USDT |
1,255,671.6060 CRPT |
0.0557 USDT |
0.0547 USDT |
0.0567 USDT |
0.0696 USDT |
| 2024-03-22 |
0.0550 USDT |
1,335,654.8206 CRPT |
0.0561 USDT |
0.0534 USDT |
0.0542 USDT |
0.0557 USDT |
| 2024-03-21 |
0.0589 USDT |
1,163,141.1629 CRPT |
0.0585 USDT |
0.0562 USDT |
0.0582 USDT |
0.0564 USDT |
| 2024-03-20 |
0.0563 USDT |
802,010.9731 CRPT |
0.0560 USDT |
0.0521 USDT |
0.0555 USDT |
0.0592 USDT |
| 2024-03-19 |
0.0564 USDT |
1,421,187.2308 CRPT |
0.0596 USDT |
0.0530 USDT |
0.0549 USDT |
0.0558 USDT |
| 2024-03-18 |
0.0656 USDT |
826,878.9516 CRPT |
0.0656 USDT |
0.0614 USDT |
0.0620 USDT |
0.0637 USDT |
| 2024-03-17 |
0.0624 USDT |
872,918.4241 CRPT |
0.0588 USDT |
0.0582 USDT |
0.0590 USDT |
0.0654 USDT |
| 2024-03-16 |
0.0647 USDT |
2,092,568.1119 CRPT |
0.0650 USDT |
0.0585 USDT |
0.0586 USDT |
0.0586 USDT |
| 2024-03-15 |
0.0644 USDT |
2,300,090.5044 CRPT |
0.0696 USDT |
0.0594 USDT |
0.0623 USDT |
0.0652 USDT |
| 2024-03-14 |
0.0756 USDT |
1,031,474.3143 CRPT |
0.0745 USDT |
0.0714 USDT |
0.0740 USDT |
0.0716 USDT |
| 2024-03-13 |
0.0672 USDT |
1,144,713.6966 CRPT |
0.0670 USDT |
0.0638 USDT |
0.0661 USDT |
0.0698 USDT |
| 2024-03-12 |
0.0592 USDT |
2,433,641.5617 CRPT |
0.0624 USDT |
0.0556 USDT |
0.0567 USDT |
0.0690 USDT |
| 2024-03-11 |
0.0601 USDT |
1,966,350.4314 CRPT |
0.0614 USDT |
0.0561 USDT |
0.0568 USDT |
0.0650 USDT |
| 2024-03-10 |
0.0622 USDT |
2,374,289.7741 CRPT |
0.0572 USDT |
0.0560 USDT |
0.0575 USDT |
0.0610 USDT |
| 2024-03-09 |
0.0564 USDT |
2,302,536.0822 CRPT |
0.0545 USDT |
0.0540 USDT |
0.0557 USDT |
0.0567 USDT |
| 2024-03-08 |
0.0548 USDT |
2,021,750.3078 CRPT |
0.0550 USDT |
0.0533 USDT |
0.0540 USDT |
0.0546 USDT |
| 2024-03-07 |
0.0557 USDT |
1,597,947.9213 CRPT |
0.0524 USDT |
0.0518 USDT |
0.0529 USDT |
0.0562 USDT |
| 2024-03-06 |
0.0521 USDT |
1,337,794.1432 CRPT |
0.0505 USDT |
0.0493 USDT |
0.0510 USDT |
0.0549 USDT |
| 2024-03-05 |
0.0513 USDT |
2,622,682.1349 CRPT |
0.0510 USDT |
0.0486 USDT |
0.0486 USDT |
0.0494 USDT |
| 2024-03-04 |
0.0499 USDT |
2,283,054.3082 CRPT |
0.0490 USDT |
0.0479 USDT |
0.0486 USDT |
0.0502 USDT |
| 2024-03-03 |
0.0507 USDT |
2,082,437.8642 CRPT |
0.0510 USDT |
0.0494 USDT |
0.0502 USDT |
0.0500 USDT |
| 2024-03-02 |
0.0477 USDT |
1,855,603.1662 CRPT |
0.0431 USDT |
0.0430 USDT |
0.0440 USDT |
0.0476 USDT |
| 2024-03-01 |
0.0432 USDT |
3,187,912.2604 CRPT |
0.0422 USDT |
0.0410 USDT |
0.0426 USDT |
0.0432 USDT |
| 2024-02-29 |
0.0438 USDT |
2,694,520.1088 CRPT |
0.0442 USDT |
0.0424 USDT |
0.0430 USDT |
0.0430 USDT |