Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-15 |
0.0606 USDT |
2,297.2448 CRPT |
0.0623 USDT |
0.0592 USDT |
0.0592 USDT |
0.0601 USDT |
| 2023-10-14 |
0.0595 USDT |
363.3065 CRPT |
0.0613 USDT |
0.0593 USDT |
0.0593 USDT |
0.0593 USDT |
| 2023-10-13 |
0.0605 USDT |
3,851.3515 CRPT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
| 2023-10-12 |
0.0623 USDT |
10,422.7860 CRPT |
0.0616 USDT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
| 2023-10-11 |
0.0633 USDT |
9,190.5278 CRPT |
0.0611 USDT |
0.0592 USDT |
0.0592 USDT |
0.0620 USDT |
| 2023-10-10 |
0.0608 USDT |
45,506.4229 CRPT |
0.0611 USDT |
0.0556 USDT |
0.0605 USDT |
0.0624 USDT |
| 2023-10-09 |
0.0630 USDT |
60,680.7990 CRPT |
0.0618 USDT |
0.0598 USDT |
0.0602 USDT |
0.0638 USDT |
| 2023-10-08 |
0.0594 USDT |
6,895.7400 CRPT |
0.0641 USDT |
0.0525 USDT |
0.0606 USDT |
0.0639 USDT |
| 2023-10-07 |
0.0623 USDT |
14,621.6646 CRPT |
0.0800 USDT |
0.0510 USDT |
0.0600 USDT |
0.0646 USDT |
| 2023-10-06 |
0.0648 USDT |
2,530.3950 CRPT |
0.0660 USDT |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
| 2023-10-05 |
0.0643 USDT |
1,290.5185 CRPT |
0.0662 USDT |
0.0631 USDT |
0.0631 USDT |
0.0631 USDT |
| 2023-10-04 |
0.0000 USDT |
0.0000 CRPT |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
| 2023-10-03 |
0.0000 USDT |
0.0000 CRPT |
0.0653 USDT |
0.0653 USDT |
0.0653 USDT |
0.0653 USDT |
| 2023-10-02 |
0.0669 USDT |
2,911.7657 CRPT |
0.0663 USDT |
0.0653 USDT |
0.0653 USDT |
0.0653 USDT |
| 2023-10-01 |
0.0689 USDT |
9,518.2523 CRPT |
0.0648 USDT |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
| 2023-09-30 |
0.0656 USDT |
3,274.6807 CRPT |
0.0668 USDT |
0.0647 USDT |
0.0647 USDT |
0.0648 USDT |
| 2023-09-29 |
0.0674 USDT |
1,508.8389 CRPT |
0.0675 USDT |
0.0667 USDT |
0.0667 USDT |
0.0668 USDT |
| 2023-09-28 |
0.0667 USDT |
34,793.4213 CRPT |
0.0650 USDT |
0.0618 USDT |
0.0639 USDT |
0.0662 USDT |
| 2023-09-27 |
0.0662 USDT |
4,923.3550 CRPT |
0.0661 USDT |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
| 2023-09-26 |
0.0657 USDT |
965.0318 CRPT |
0.0666 USDT |
0.0657 USDT |
0.0657 USDT |
0.0657 USDT |
| 2023-09-25 |
0.0000 USDT |
0.0000 CRPT |
0.0666 USDT |
0.0666 USDT |
0.0666 USDT |
0.0666 USDT |
| 2023-09-24 |
0.0656 USDT |
37,083.4202 CRPT |
0.0672 USDT |
0.0630 USDT |
0.0658 USDT |
0.0672 USDT |
| 2023-09-23 |
0.0672 USDT |
473.3449 CRPT |
0.0673 USDT |
0.0672 USDT |
0.0672 USDT |
0.0672 USDT |
| 2023-09-22 |
0.0672 USDT |
2,397.0375 CRPT |
0.0699 USDT |
0.0671 USDT |
0.0674 USDT |
0.0676 USDT |
| 2023-09-21 |
0.0702 USDT |
117,556.5809 CRPT |
0.0690 USDT |
0.0666 USDT |
0.0675 USDT |
0.0699 USDT |
| 2023-09-20 |
0.0694 USDT |
115,548.3152 CRPT |
0.0682 USDT |
0.0661 USDT |
0.0682 USDT |
0.0687 USDT |
| 2023-09-19 |
0.0688 USDT |
4,530.8549 CRPT |
0.0700 USDT |
0.0679 USDT |
0.0681 USDT |
0.0682 USDT |
| 2023-09-18 |
0.0692 USDT |
17,631.1378 CRPT |
0.0685 USDT |
0.0676 USDT |
0.0680 USDT |
0.0700 USDT |
| 2023-09-17 |
0.0685 USDT |
23,003.8888 CRPT |
0.0701 USDT |
0.0658 USDT |
0.0658 USDT |
0.0680 USDT |
| 2023-09-16 |
0.0728 USDT |
11,481.9317 CRPT |
0.0705 USDT |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
| 2023-09-15 |
0.0713 USDT |
43,194.0896 CRPT |
0.0801 USDT |
0.0646 USDT |
0.0651 USDT |
0.0705 USDT |
| 2023-09-14 |
0.0752 USDT |
207,828.9886 CRPT |
0.0754 USDT |
0.0449 USDT |
0.0679 USDT |
0.0786 USDT |
| 2023-09-13 |
0.0610 USDT |
6,683.6820 CRPT |
0.0642 USDT |
0.0599 USDT |
0.0599 USDT |
0.0752 USDT |
| 2023-09-12 |
0.0000 USDT |
0.0000 CRPT |
0.0674 USDT |
0.0674 USDT |
0.0674 USDT |
0.0674 USDT |
| 2023-09-11 |
0.0670 USDT |
503.2169 CRPT |
0.0660 USDT |
0.0660 USDT |
0.0660 USDT |
0.0674 USDT |
| 2023-09-10 |
0.0690 USDT |
1,757.2741 CRPT |
0.0707 USDT |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
| 2023-09-09 |
0.0707 USDT |
141.7256 CRPT |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
0.0707 USDT |
| 2023-09-08 |
0.0702 USDT |
4,799.2306 CRPT |
0.0714 USDT |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
| 2023-09-07 |
0.0733 USDT |
28,572.7199 CRPT |
0.0781 USDT |
0.0693 USDT |
0.0693 USDT |
0.0714 USDT |
| 2023-09-06 |
0.0738 USDT |
6,502.2577 CRPT |
0.0719 USDT |
0.0706 USDT |
0.0714 USDT |
0.0739 USDT |
| 2023-09-05 |
0.0701 USDT |
16,820.6884 CRPT |
0.0737 USDT |
0.0634 USDT |
0.0690 USDT |
0.0719 USDT |
| 2023-09-04 |
0.0743 USDT |
23,154.9242 CRPT |
0.0703 USDT |
0.0699 USDT |
0.0699 USDT |
0.0699 USDT |
| 2023-09-03 |
0.0000 USDT |
0.0000 CRPT |
0.0703 USDT |
0.0703 USDT |
0.0703 USDT |
0.0703 USDT |
| 2023-09-02 |
0.0703 USDT |
297.8248 CRPT |
0.0703 USDT |
0.0703 USDT |
0.0703 USDT |
0.0703 USDT |
| 2023-09-01 |
0.0718 USDT |
4,097.8999 CRPT |
0.0718 USDT |
0.0718 USDT |
0.0719 USDT |
0.0719 USDT |
| 2023-08-31 |
0.0730 USDT |
29,059.4919 CRPT |
0.0730 USDT |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
| 2023-08-30 |
0.0736 USDT |
2,345.4523 CRPT |
0.0736 USDT |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |