Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.0468 USDT |
3,183,580.8516 CRPT |
0.0487 USDT |
0.0453 USDT |
0.0458 USDT |
0.0456 USDT |
| 2024-01-09 |
0.0492 USDT |
3,748,146.4132 CRPT |
0.0501 USDT |
0.0479 USDT |
0.0486 USDT |
0.0482 USDT |
| 2024-01-08 |
0.0499 USDT |
4,282,346.4011 CRPT |
0.0499 USDT |
0.0472 USDT |
0.0482 USDT |
0.0508 USDT |
| 2024-01-07 |
0.0500 USDT |
4,444,059.2912 CRPT |
0.0508 USDT |
0.0483 USDT |
0.0488 USDT |
0.0490 USDT |
| 2024-01-06 |
0.0501 USDT |
4,160,573.6788 CRPT |
0.0524 USDT |
0.0475 USDT |
0.0490 USDT |
0.0508 USDT |
| 2024-01-05 |
0.0496 USDT |
4,490,585.6463 CRPT |
0.0502 USDT |
0.0463 USDT |
0.0480 USDT |
0.0510 USDT |
| 2024-01-04 |
0.0489 USDT |
3,916,651.5724 CRPT |
0.0498 USDT |
0.0474 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-01-03 |
0.0503 USDT |
3,947,201.6182 CRPT |
0.0520 USDT |
0.0456 USDT |
0.0490 USDT |
0.0485 USDT |
| 2024-01-02 |
0.0520 USDT |
2,889,691.6743 CRPT |
0.0534 USDT |
0.0505 USDT |
0.0517 USDT |
0.0528 USDT |
| 2024-01-01 |
0.0517 USDT |
3,289,909.7919 CRPT |
0.0528 USDT |
0.0496 USDT |
0.0510 USDT |
0.0527 USDT |
| 2023-12-31 |
0.0533 USDT |
2,311,370.5130 CRPT |
0.0535 USDT |
0.0519 USDT |
0.0530 USDT |
0.0553 USDT |
| 2023-12-30 |
0.0520 USDT |
2,918,909.5865 CRPT |
0.0528 USDT |
0.0504 USDT |
0.0515 USDT |
0.0528 USDT |
| 2023-12-29 |
0.0527 USDT |
2,578,643.0240 CRPT |
0.0544 USDT |
0.0481 USDT |
0.0514 USDT |
0.0542 USDT |
| 2023-12-28 |
0.0543 USDT |
3,917,574.9417 CRPT |
0.0566 USDT |
0.0490 USDT |
0.0531 USDT |
0.0534 USDT |
| 2023-12-27 |
0.0573 USDT |
3,233,113.5400 CRPT |
0.0572 USDT |
0.0556 USDT |
0.0572 USDT |
0.0573 USDT |
| 2023-12-26 |
0.0541 USDT |
2,646,600.5105 CRPT |
0.0540 USDT |
0.0514 USDT |
0.0539 USDT |
0.0536 USDT |
| 2023-12-25 |
0.0550 USDT |
3,836,188.7331 CRPT |
0.0608 USDT |
0.0523 USDT |
0.0528 USDT |
0.0528 USDT |
| 2023-12-24 |
0.0563 USDT |
3,835,418.5236 CRPT |
0.0540 USDT |
0.0530 USDT |
0.0541 USDT |
0.0570 USDT |
| 2023-12-23 |
0.0542 USDT |
3,136,435.8072 CRPT |
0.0546 USDT |
0.0506 USDT |
0.0526 USDT |
0.0526 USDT |
| 2023-12-22 |
0.0538 USDT |
3,132,467.3971 CRPT |
0.0536 USDT |
0.0515 USDT |
0.0532 USDT |
0.0538 USDT |
| 2023-12-21 |
0.0543 USDT |
2,407,722.0578 CRPT |
0.0550 USDT |
0.0522 USDT |
0.0532 USDT |
0.0528 USDT |
| 2023-12-20 |
0.0561 USDT |
2,624,316.4731 CRPT |
0.0606 USDT |
0.0524 USDT |
0.0551 USDT |
0.0560 USDT |
| 2023-12-19 |
0.0531 USDT |
3,430,102.7542 CRPT |
0.0488 USDT |
0.0480 USDT |
0.0486 USDT |
0.0602 USDT |
| 2023-12-18 |
0.0475 USDT |
4,719,764.7030 CRPT |
0.0480 USDT |
0.0462 USDT |
0.0468 USDT |
0.0489 USDT |
| 2023-12-17 |
0.0497 USDT |
4,050,743.5364 CRPT |
0.0555 USDT |
0.0454 USDT |
0.0488 USDT |
0.0485 USDT |
| 2023-12-16 |
0.0517 USDT |
3,546,630.0684 CRPT |
0.0483 USDT |
0.0462 USDT |
0.0505 USDT |
0.0524 USDT |
| 2023-12-15 |
0.0510 USDT |
3,461,819.1471 CRPT |
0.0522 USDT |
0.0473 USDT |
0.0473 USDT |
0.0473 USDT |
| 2023-12-14 |
0.0522 USDT |
2,704,751.3331 CRPT |
0.0520 USDT |
0.0512 USDT |
0.0520 USDT |
0.0520 USDT |
| 2023-12-13 |
0.0501 USDT |
2,434,396.2844 CRPT |
0.0514 USDT |
0.0475 USDT |
0.0492 USDT |
0.0508 USDT |
| 2023-12-12 |
0.0517 USDT |
4,298,585.6181 CRPT |
0.0510 USDT |
0.0507 USDT |
0.0512 USDT |
0.0514 USDT |
| 2023-12-11 |
0.0528 USDT |
4,240,357.6143 CRPT |
0.0550 USDT |
0.0499 USDT |
0.0506 USDT |
0.0512 USDT |
| 2023-12-10 |
0.0560 USDT |
2,777,142.4608 CRPT |
0.0534 USDT |
0.0532 USDT |
0.0541 USDT |
0.0548 USDT |
| 2023-12-09 |
0.0518 USDT |
2,866,321.2396 CRPT |
0.0486 USDT |
0.0474 USDT |
0.0481 USDT |
0.0530 USDT |
| 2023-12-08 |
0.0466 USDT |
4,098,164.4479 CRPT |
0.0478 USDT |
0.0450 USDT |
0.0458 USDT |
0.0466 USDT |
| 2023-12-07 |
0.0462 USDT |
4,414,228.4399 CRPT |
0.0459 USDT |
0.0448 USDT |
0.0452 USDT |
0.0468 USDT |
| 2023-12-06 |
0.0469 USDT |
2,684,490.2285 CRPT |
0.0469 USDT |
0.0454 USDT |
0.0464 USDT |
0.0464 USDT |
| 2023-12-05 |
0.0471 USDT |
2,757,697.3420 CRPT |
0.0463 USDT |
0.0429 USDT |
0.0461 USDT |
0.0464 USDT |
| 2023-12-04 |
0.0469 USDT |
4,845,348.2884 CRPT |
0.0441 USDT |
0.0441 USDT |
0.0448 USDT |
0.0467 USDT |
| 2023-12-03 |
0.0455 USDT |
4,901,956.1085 CRPT |
0.0463 USDT |
0.0440 USDT |
0.0444 USDT |
0.0442 USDT |
| 2023-12-02 |
0.0431 USDT |
3,448,930.4562 CRPT |
0.0441 USDT |
0.0421 USDT |
0.0428 USDT |
0.0426 USDT |
| 2023-12-01 |
0.0439 USDT |
4,681,760.1430 CRPT |
0.0440 USDT |
0.0411 USDT |
0.0432 USDT |
0.0435 USDT |
| 2023-11-30 |
0.0449 USDT |
3,001,984.9307 CRPT |
0.0442 USDT |
0.0434 USDT |
0.0444 USDT |
0.0456 USDT |
| 2023-11-29 |
0.0451 USDT |
3,534,574.8257 CRPT |
0.0458 USDT |
0.0439 USDT |
0.0446 USDT |
0.0445 USDT |
| 2023-11-28 |
0.0456 USDT |
4,718,303.3359 CRPT |
0.0450 USDT |
0.0440 USDT |
0.0454 USDT |
0.0460 USDT |
| 2023-11-27 |
0.0464 USDT |
3,524,683.2718 CRPT |
0.0486 USDT |
0.0443 USDT |
0.0457 USDT |
0.0457 USDT |