Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0438 USDT |
2,694,520.1088 CRPT |
0.0442 USDT |
0.0424 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-02-28 |
0.0450 USDT |
3,026,119.5311 CRPT |
0.0445 USDT |
0.0440 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-02-27 |
0.0443 USDT |
3,015,270.2180 CRPT |
0.0430 USDT |
0.0428 USDT |
0.0430 USDT |
0.0445 USDT |
| 2024-02-26 |
0.0442 USDT |
3,175,276.4295 CRPT |
0.0442 USDT |
0.0430 USDT |
0.0436 USDT |
0.0430 USDT |
| 2024-02-25 |
0.0416 USDT |
1,947,435.1338 CRPT |
0.0420 USDT |
0.0408 USDT |
0.0410 USDT |
0.0435 USDT |
| 2024-02-24 |
0.0422 USDT |
2,179,158.4858 CRPT |
0.0421 USDT |
0.0412 USDT |
0.0414 USDT |
0.0413 USDT |
| 2024-02-23 |
0.0438 USDT |
2,947,803.8519 CRPT |
0.0432 USDT |
0.0426 USDT |
0.0432 USDT |
0.0433 USDT |
| 2024-02-22 |
0.0416 USDT |
2,611,884.2955 CRPT |
0.0416 USDT |
0.0397 USDT |
0.0408 USDT |
0.0431 USDT |
| 2024-02-21 |
0.0414 USDT |
2,827,093.5163 CRPT |
0.0414 USDT |
0.0395 USDT |
0.0410 USDT |
0.0417 USDT |
| 2024-02-20 |
0.0430 USDT |
2,129,381.9470 CRPT |
0.0444 USDT |
0.0402 USDT |
0.0419 USDT |
0.0409 USDT |
| 2024-02-19 |
0.0444 USDT |
2,176,055.4346 CRPT |
0.0454 USDT |
0.0428 USDT |
0.0438 USDT |
0.0438 USDT |
| 2024-02-18 |
0.0446 USDT |
2,057,364.3107 CRPT |
0.0442 USDT |
0.0438 USDT |
0.0444 USDT |
0.0461 USDT |
| 2024-02-17 |
0.0440 USDT |
1,924,847.0684 CRPT |
0.0442 USDT |
0.0423 USDT |
0.0440 USDT |
0.0450 USDT |
| 2024-02-16 |
0.0448 USDT |
2,974,918.0426 CRPT |
0.0456 USDT |
0.0436 USDT |
0.0442 USDT |
0.0444 USDT |
| 2024-02-15 |
0.0462 USDT |
3,093,317.9623 CRPT |
0.0470 USDT |
0.0440 USDT |
0.0448 USDT |
0.0466 USDT |
| 2024-02-14 |
0.0477 USDT |
2,742,954.9898 CRPT |
0.0471 USDT |
0.0460 USDT |
0.0470 USDT |
0.0478 USDT |
| 2024-02-13 |
0.0470 USDT |
3,444,672.6750 CRPT |
0.0470 USDT |
0.0456 USDT |
0.0464 USDT |
0.0471 USDT |
| 2024-02-12 |
0.0480 USDT |
4,535,012.8151 CRPT |
0.0462 USDT |
0.0458 USDT |
0.0469 USDT |
0.0472 USDT |
| 2024-02-11 |
0.0473 USDT |
4,052,997.7860 CRPT |
0.0495 USDT |
0.0454 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-02-10 |
0.0497 USDT |
2,884,084.5541 CRPT |
0.0495 USDT |
0.0480 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-02-09 |
0.0505 USDT |
3,011,268.9423 CRPT |
0.0481 USDT |
0.0481 USDT |
0.0491 USDT |
0.0495 USDT |
| 2024-02-08 |
0.0451 USDT |
3,826,692.1789 CRPT |
0.0433 USDT |
0.0432 USDT |
0.0436 USDT |
0.0459 USDT |
| 2024-02-07 |
0.0422 USDT |
5,397,765.4133 CRPT |
0.0427 USDT |
0.0397 USDT |
0.0412 USDT |
0.0434 USDT |
| 2024-02-06 |
0.0450 USDT |
4,850,069.8492 CRPT |
0.0454 USDT |
0.0381 USDT |
0.0428 USDT |
0.0428 USDT |
| 2024-02-05 |
0.0406 USDT |
3,287,520.4262 CRPT |
0.0408 USDT |
0.0394 USDT |
0.0404 USDT |
0.0418 USDT |
| 2024-02-04 |
0.0410 USDT |
3,606,588.6525 CRPT |
0.0393 USDT |
0.0393 USDT |
0.0403 USDT |
0.0406 USDT |
| 2024-02-03 |
0.0389 USDT |
5,609,010.8739 CRPT |
0.0398 USDT |
0.0371 USDT |
0.0380 USDT |
0.0405 USDT |
| 2024-02-02 |
0.0406 USDT |
3,145,400.7684 CRPT |
0.0398 USDT |
0.0392 USDT |
0.0398 USDT |
0.0395 USDT |
| 2024-02-01 |
0.0402 USDT |
3,125,375.2546 CRPT |
0.0409 USDT |
0.0387 USDT |
0.0398 USDT |
0.0394 USDT |
| 2024-01-31 |
0.0425 USDT |
4,669,251.3225 CRPT |
0.0430 USDT |
0.0416 USDT |
0.0420 USDT |
0.0418 USDT |
| 2024-01-30 |
0.0432 USDT |
4,564,631.5385 CRPT |
0.0442 USDT |
0.0418 USDT |
0.0424 USDT |
0.0436 USDT |
| 2024-01-29 |
0.0441 USDT |
4,576,786.0416 CRPT |
0.0426 USDT |
0.0413 USDT |
0.0422 USDT |
0.0446 USDT |
| 2024-01-28 |
0.0437 USDT |
4,423,413.4478 CRPT |
0.0409 USDT |
0.0409 USDT |
0.0419 USDT |
0.0432 USDT |
| 2024-01-27 |
0.0415 USDT |
4,990,066.8622 CRPT |
0.0411 USDT |
0.0382 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-01-26 |
0.0405 USDT |
3,469,590.3808 CRPT |
0.0418 USDT |
0.0392 USDT |
0.0399 USDT |
0.0402 USDT |
| 2024-01-25 |
0.0416 USDT |
4,493,805.8004 CRPT |
0.0424 USDT |
0.0407 USDT |
0.0413 USDT |
0.0426 USDT |
| 2024-01-24 |
0.0420 USDT |
4,103,423.8653 CRPT |
0.0412 USDT |
0.0408 USDT |
0.0415 USDT |
0.0424 USDT |
| 2024-01-23 |
0.0400 USDT |
3,296,815.3441 CRPT |
0.0398 USDT |
0.0394 USDT |
0.0396 USDT |
0.0398 USDT |
| 2024-01-22 |
0.0414 USDT |
3,444,247.8999 CRPT |
0.0427 USDT |
0.0403 USDT |
0.0412 USDT |
0.0408 USDT |
| 2024-01-21 |
0.0421 USDT |
4,189,559.4182 CRPT |
0.0410 USDT |
0.0408 USDT |
0.0410 USDT |
0.0421 USDT |
| 2024-01-20 |
0.0420 USDT |
2,892,968.1384 CRPT |
0.0434 USDT |
0.0401 USDT |
0.0412 USDT |
0.0418 USDT |
| 2024-01-19 |
0.0440 USDT |
3,087,412.4463 CRPT |
0.0443 USDT |
0.0430 USDT |
0.0438 USDT |
0.0438 USDT |
| 2024-01-18 |
0.0451 USDT |
4,994,530.8988 CRPT |
0.0454 USDT |
0.0440 USDT |
0.0443 USDT |
0.0442 USDT |
| 2024-01-17 |
0.0450 USDT |
4,768,974.3656 CRPT |
0.0454 USDT |
0.0440 USDT |
0.0447 USDT |
0.0450 USDT |
| 2024-01-16 |
0.0454 USDT |
3,610,780.6225 CRPT |
0.0451 USDT |
0.0448 USDT |
0.0450 USDT |
0.0457 USDT |
| 2024-01-15 |
0.0464 USDT |
2,867,817.6921 CRPT |
0.0472 USDT |
0.0456 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-01-14 |
0.0461 USDT |
4,152,290.1983 CRPT |
0.0460 USDT |
0.0456 USDT |
0.0460 USDT |
0.0469 USDT |
| 2024-01-13 |
0.0460 USDT |
3,811,450.0482 CRPT |
0.0464 USDT |
0.0452 USDT |
0.0457 USDT |
0.0466 USDT |
| 2024-01-12 |
0.0480 USDT |
3,183,516.9857 CRPT |
0.0492 USDT |
0.0456 USDT |
0.0469 USDT |
0.0473 USDT |
| 2024-01-11 |
0.0482 USDT |
2,991,153.3597 CRPT |
0.0480 USDT |
0.0467 USDT |
0.0474 USDT |
0.0512 USDT |