Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-26 |
0.0497 USDT |
2,798,669.6880 CRPT |
0.0494 USDT |
0.0476 USDT |
0.0486 USDT |
0.0486 USDT |
| 2023-11-25 |
0.0485 USDT |
6,148.7555 CRPT |
0.0506 USDT |
0.0481 USDT |
0.0481 USDT |
0.0483 USDT |
| 2023-11-24 |
0.0506 USDT |
8,715.1190 CRPT |
0.0509 USDT |
0.0498 USDT |
0.0498 USDT |
0.0506 USDT |
| 2023-11-23 |
0.0467 USDT |
14,989.0114 CRPT |
0.0436 USDT |
0.0436 USDT |
0.0437 USDT |
0.0488 USDT |
| 2023-11-22 |
0.0429 USDT |
7,291.8093 CRPT |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
0.0428 USDT |
| 2023-11-21 |
0.0452 USDT |
9,480.7126 CRPT |
0.0461 USDT |
0.0434 USDT |
0.0437 USDT |
0.0454 USDT |
| 2023-11-20 |
0.0451 USDT |
15,890.3948 CRPT |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
0.0449 USDT |
| 2023-11-19 |
0.0439 USDT |
41,308.5880 CRPT |
0.0440 USDT |
0.0412 USDT |
0.0427 USDT |
0.0446 USDT |
| 2023-11-18 |
0.0481 USDT |
31,576.1254 CRPT |
0.0486 USDT |
0.0442 USDT |
0.0442 USDT |
0.0481 USDT |
| 2023-11-17 |
0.0467 USDT |
75,537.3664 CRPT |
0.0412 USDT |
0.0404 USDT |
0.0405 USDT |
0.0486 USDT |
| 2023-11-16 |
0.0419 USDT |
13,613.7621 CRPT |
0.0420 USDT |
0.0405 USDT |
0.0407 USDT |
0.0413 USDT |
| 2023-11-15 |
0.0411 USDT |
23,063.6081 CRPT |
0.0399 USDT |
0.0396 USDT |
0.0399 USDT |
0.0411 USDT |
| 2023-11-14 |
0.0407 USDT |
19,947.3848 CRPT |
0.0402 USDT |
0.0381 USDT |
0.0381 USDT |
0.0399 USDT |
| 2023-11-13 |
0.0404 USDT |
49,729.3490 CRPT |
0.0395 USDT |
0.0371 USDT |
0.0385 USDT |
0.0396 USDT |
| 2023-11-12 |
0.0406 USDT |
27,745.7876 CRPT |
0.0415 USDT |
0.0389 USDT |
0.0390 USDT |
0.0394 USDT |
| 2023-11-11 |
0.0446 USDT |
193,521.0132 CRPT |
0.0428 USDT |
0.0386 USDT |
0.0392 USDT |
0.0418 USDT |
| 2023-11-10 |
0.0398 USDT |
21,206.4706 CRPT |
0.0386 USDT |
0.0340 USDT |
0.0340 USDT |
0.0413 USDT |
| 2023-11-09 |
0.0413 USDT |
20,406.9068 CRPT |
0.0422 USDT |
0.0378 USDT |
0.0378 USDT |
0.0378 USDT |
| 2023-11-08 |
0.0409 USDT |
22,437.6226 CRPT |
0.0416 USDT |
0.0400 USDT |
0.0402 USDT |
0.0415 USDT |
| 2023-11-07 |
0.0404 USDT |
28,348.3311 CRPT |
0.0423 USDT |
0.0401 USDT |
0.0403 USDT |
0.0406 USDT |
| 2023-11-06 |
0.0423 USDT |
11,977.9671 CRPT |
0.0438 USDT |
0.0401 USDT |
0.0413 USDT |
0.0444 USDT |
| 2023-11-05 |
0.0413 USDT |
10,480.4262 CRPT |
0.0409 USDT |
0.0409 USDT |
0.0411 USDT |
0.0420 USDT |
| 2023-11-04 |
0.0423 USDT |
3,959.4650 CRPT |
0.0411 USDT |
0.0408 USDT |
0.0408 USDT |
0.0430 USDT |
| 2023-11-03 |
0.0423 USDT |
19,037.4869 CRPT |
0.0435 USDT |
0.0417 USDT |
0.0424 USDT |
0.0424 USDT |
| 2023-11-02 |
0.0433 USDT |
30,164.3473 CRPT |
0.0439 USDT |
0.0425 USDT |
0.0431 USDT |
0.0433 USDT |
| 2023-11-01 |
0.0446 USDT |
2,268.7125 CRPT |
0.0462 USDT |
0.0435 USDT |
0.0435 USDT |
0.0435 USDT |
| 2023-10-31 |
0.0459 USDT |
34,970.5249 CRPT |
0.0463 USDT |
0.0415 USDT |
0.0457 USDT |
0.0462 USDT |
| 2023-10-30 |
0.0482 USDT |
15,856.5489 CRPT |
0.0480 USDT |
0.0459 USDT |
0.0469 USDT |
0.0485 USDT |
| 2023-10-29 |
0.0498 USDT |
75,149.5438 CRPT |
0.0449 USDT |
0.0417 USDT |
0.0417 USDT |
0.0491 USDT |
| 2023-10-28 |
0.0430 USDT |
24,393.5744 CRPT |
0.0417 USDT |
0.0413 USDT |
0.0414 USDT |
0.0449 USDT |
| 2023-10-27 |
0.0419 USDT |
18,922.6058 CRPT |
0.0421 USDT |
0.0406 USDT |
0.0406 USDT |
0.0417 USDT |
| 2023-10-26 |
0.0422 USDT |
8,457.9701 CRPT |
0.0435 USDT |
0.0410 USDT |
0.0417 USDT |
0.0421 USDT |
| 2023-10-25 |
0.0438 USDT |
16,710.5285 CRPT |
0.0451 USDT |
0.0417 USDT |
0.0422 USDT |
0.0417 USDT |
| 2023-10-24 |
0.0446 USDT |
40,227.2356 CRPT |
0.0436 USDT |
0.0402 USDT |
0.0402 USDT |
0.0435 USDT |
| 2023-10-23 |
0.0447 USDT |
16,517.2919 CRPT |
0.0457 USDT |
0.0428 USDT |
0.0428 USDT |
0.0447 USDT |
| 2023-10-22 |
0.0464 USDT |
33,928.9182 CRPT |
0.0472 USDT |
0.0425 USDT |
0.0459 USDT |
0.0459 USDT |
| 2023-10-21 |
0.0484 USDT |
74,587.6002 CRPT |
0.0475 USDT |
0.0468 USDT |
0.0475 USDT |
0.0496 USDT |
| 2023-10-20 |
0.0491 USDT |
38,875.6962 CRPT |
0.0581 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-10-19 |
0.0588 USDT |
182.8281 CRPT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
0.0588 USDT |
| 2023-10-18 |
0.0598 USDT |
3,728.1972 CRPT |
0.0602 USDT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
| 2023-10-17 |
0.0603 USDT |
9,759.3885 CRPT |
0.0630 USDT |
0.0587 USDT |
0.0587 USDT |
0.0594 USDT |
| 2023-10-16 |
0.0609 USDT |
2,249.6484 CRPT |
0.0617 USDT |
0.0600 USDT |
0.0600 USDT |
0.0614 USDT |