Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.2216 USDT |
5,374.5942 CRPT |
0.2092 USDT |
0.2084 USDT |
0.2084 USDT |
0.2258 USDT |
| 2022-06-01 |
0.2186 USDT |
31,186.2194 CRPT |
0.2319 USDT |
0.2052 USDT |
0.2099 USDT |
0.2108 USDT |
| 2022-05-31 |
0.2415 USDT |
67,818.2766 CRPT |
0.2244 USDT |
0.2087 USDT |
0.2186 USDT |
0.2387 USDT |
| 2022-05-30 |
0.2167 USDT |
18,273.3460 CRPT |
0.2172 USDT |
0.2114 USDT |
0.2142 USDT |
0.2142 USDT |
| 2022-05-29 |
0.2198 USDT |
4,155.4908 CRPT |
0.2114 USDT |
0.2078 USDT |
0.2078 USDT |
0.2157 USDT |
| 2022-05-28 |
0.2401 USDT |
26,524.7718 CRPT |
0.2487 USDT |
0.2099 USDT |
0.2120 USDT |
0.2123 USDT |
| 2022-05-27 |
0.2170 USDT |
17,336.3359 CRPT |
0.1974 USDT |
0.1965 USDT |
0.1971 USDT |
0.2218 USDT |
| 2022-05-26 |
0.2051 USDT |
18,701.1703 CRPT |
0.2138 USDT |
0.1987 USDT |
0.2013 USDT |
0.2031 USDT |
| 2022-05-25 |
0.2142 USDT |
7,919.3203 CRPT |
0.2184 USDT |
0.2089 USDT |
0.2116 USDT |
0.2127 USDT |
| 2022-05-24 |
0.2204 USDT |
4,154.0617 CRPT |
0.2309 USDT |
0.2179 USDT |
0.2188 USDT |
0.2239 USDT |
| 2022-05-23 |
0.2444 USDT |
13,161.4542 CRPT |
0.2462 USDT |
0.2281 USDT |
0.2281 USDT |
0.2455 USDT |
| 2022-05-22 |
0.2578 USDT |
188,130.9899 CRPT |
0.2273 USDT |
0.2136 USDT |
0.2349 USDT |
0.2507 USDT |
| 2022-05-21 |
0.2235 USDT |
78,606.6663 CRPT |
0.1794 USDT |
0.1793 USDT |
0.1841 USDT |
0.2138 USDT |
| 2022-05-20 |
0.1904 USDT |
36,406.4876 CRPT |
0.1890 USDT |
0.1729 USDT |
0.1800 USDT |
0.1832 USDT |
| 2022-05-19 |
0.1833 USDT |
318,642.8030 CRPT |
0.1882 USDT |
0.1746 USDT |
0.1806 USDT |
0.1853 USDT |
| 2022-05-18 |
0.2073 USDT |
947,860.9539 CRPT |
0.2309 USDT |
0.1856 USDT |
0.1917 USDT |
0.1936 USDT |
| 2022-05-17 |
0.1904 USDT |
309,706.7130 CRPT |
0.1820 USDT |
0.1820 USDT |
0.1852 USDT |
0.2087 USDT |
| 2022-05-16 |
0.1833 USDT |
226,307.9432 CRPT |
0.1892 USDT |
0.1736 USDT |
0.1774 USDT |
0.1861 USDT |
| 2022-05-15 |
0.1863 USDT |
53,018.6558 CRPT |
0.1707 USDT |
0.1657 USDT |
0.1724 USDT |
0.1899 USDT |
| 2022-05-14 |
0.1728 USDT |
25,694.4160 CRPT |
0.1798 USDT |
0.1624 USDT |
0.1633 USDT |
0.1663 USDT |
| 2022-05-13 |
0.1869 USDT |
52,326.3899 CRPT |
0.1855 USDT |
0.1608 USDT |
0.1704 USDT |
0.1792 USDT |
| 2022-05-12 |
0.1722 USDT |
307,132.1406 CRPT |
0.1800 USDT |
0.1438 USDT |
0.1517 USDT |
0.1748 USDT |
| 2022-05-11 |
0.2445 USDT |
601,503.3208 CRPT |
0.2843 USDT |
0.1755 USDT |
0.1782 USDT |
0.1763 USDT |
| 2022-05-10 |
0.2885 USDT |
690,436.0500 CRPT |
0.2812 USDT |
0.2555 USDT |
0.2692 USDT |
0.2844 USDT |
| 2022-05-09 |
0.3120 USDT |
758,345.0329 CRPT |
0.3349 USDT |
0.2835 USDT |
0.2900 USDT |
0.2888 USDT |
| 2022-05-08 |
0.4070 USDT |
687,096.4033 CRPT |
0.4442 USDT |
0.3324 USDT |
0.3477 USDT |
0.3661 USDT |
| 2022-05-07 |
0.3897 USDT |
1,303,796.4178 CRPT |
0.3000 USDT |
0.2850 USDT |
0.2900 USDT |
0.4250 USDT |
| 2022-05-06 |
0.2810 USDT |
708,381.1510 CRPT |
0.2699 USDT |
0.2513 USDT |
0.2554 USDT |
0.3100 USDT |
| 2022-05-05 |
0.2905 USDT |
471,170.3543 CRPT |
0.3018 USDT |
0.2614 USDT |
0.2673 USDT |
0.2717 USDT |
| 2022-05-04 |
0.2905 USDT |
642,440.4670 CRPT |
0.2779 USDT |
0.2757 USDT |
0.2799 USDT |
0.3000 USDT |
| 2022-05-03 |
0.2930 USDT |
512,150.0200 CRPT |
0.2997 USDT |
0.2872 USDT |
0.2899 USDT |
0.2960 USDT |
| 2022-05-02 |
0.3140 USDT |
659,176.7400 CRPT |
0.3411 USDT |
0.2869 USDT |
0.2999 USDT |
0.3076 USDT |
| 2022-05-01 |
0.3138 USDT |
896,205.8580 CRPT |
0.2726 USDT |
0.2676 USDT |
0.2705 USDT |
0.3469 USDT |
| 2022-04-30 |
0.2888 USDT |
579,481.8415 CRPT |
0.2987 USDT |
0.2705 USDT |
0.2752 USDT |
0.2757 USDT |
| 2022-04-29 |
0.3126 USDT |
409,076.4363 CRPT |
0.3237 USDT |
0.2917 USDT |
0.2963 USDT |
0.2949 USDT |
| 2022-04-28 |
0.3487 USDT |
802,871.8726 CRPT |
0.3329 USDT |
0.3186 USDT |
0.3256 USDT |
0.3463 USDT |
| 2022-04-27 |
0.3406 USDT |
525,777.5546 CRPT |
0.3290 USDT |
0.3277 USDT |
0.3298 USDT |
0.3334 USDT |
| 2022-04-26 |
0.3602 USDT |
552,706.0945 CRPT |
0.3746 USDT |
0.3314 USDT |
0.3346 USDT |
0.3314 USDT |
| 2022-04-25 |
0.3750 USDT |
350,012.9800 CRPT |
0.3904 USDT |
0.3627 USDT |
0.3675 USDT |
0.3701 USDT |
| 2022-04-24 |
0.3988 USDT |
184,728.1553 CRPT |
0.4051 USDT |
0.3860 USDT |
0.3867 USDT |
0.3865 USDT |
| 2022-04-23 |
0.4111 USDT |
104,950.0668 CRPT |
0.4201 USDT |
0.3986 USDT |
0.3990 USDT |
0.4100 USDT |
| 2022-04-22 |
0.4236 USDT |
246,358.6103 CRPT |
0.4138 USDT |
0.4119 USDT |
0.4146 USDT |
0.4183 USDT |
| 2022-04-21 |
0.4394 USDT |
329,331.5587 CRPT |
0.4409 USDT |
0.4239 USDT |
0.4276 USDT |
0.4262 USDT |
| 2022-04-20 |
0.4467 USDT |
431,013.2429 CRPT |
0.4601 USDT |
0.4362 USDT |
0.4400 USDT |
0.4400 USDT |
| 2022-04-19 |
0.4515 USDT |
431,909.9421 CRPT |
0.4444 USDT |
0.4423 USDT |
0.4461 USDT |
0.4654 USDT |
| 2022-04-18 |
0.4468 USDT |
280,478.1225 CRPT |
0.4570 USDT |
0.4313 USDT |
0.4350 USDT |
0.4506 USDT |
| 2022-04-17 |
0.4838 USDT |
212,895.9606 CRPT |
0.4985 USDT |
0.4613 USDT |
0.4659 USDT |
0.4619 USDT |
| 2022-04-16 |
0.4603 USDT |
302,532.6391 CRPT |
0.4613 USDT |
0.4323 USDT |
0.4352 USDT |
0.4800 USDT |
| 2022-04-15 |
0.4407 USDT |
360,478.3185 CRPT |
0.4368 USDT |
0.4147 USDT |
0.4180 USDT |
0.4719 USDT |
| 2022-04-14 |
0.4391 USDT |
244,010.0177 CRPT |
0.4566 USDT |
0.4150 USDT |
0.4268 USDT |
0.4403 USDT |