Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-29 |
0.0773 USDT |
34,476.4627 CRPT |
0.0740 USDT |
0.0740 USDT |
0.0740 USDT |
0.0745 USDT |
| 2023-08-28 |
0.0726 USDT |
992.5492 CRPT |
0.0736 USDT |
0.0715 USDT |
0.0715 USDT |
0.0740 USDT |
| 2023-08-27 |
0.0808 USDT |
272.6914 CRPT |
0.0765 USDT |
0.0765 USDT |
0.0765 USDT |
0.0800 USDT |
| 2023-08-26 |
0.0739 USDT |
11,730.4230 CRPT |
0.0734 USDT |
0.0734 USDT |
0.0738 USDT |
0.0801 USDT |
| 2023-08-25 |
0.0770 USDT |
3,066.4063 CRPT |
0.0770 USDT |
0.0756 USDT |
0.0756 USDT |
0.0757 USDT |
| 2023-08-24 |
0.0781 USDT |
4,263.0769 CRPT |
0.0800 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-08-23 |
0.0805 USDT |
1,666.2559 CRPT |
0.0815 USDT |
0.0799 USDT |
0.0800 USDT |
0.0800 USDT |
| 2023-08-22 |
0.0774 USDT |
5,559.7419 CRPT |
0.0792 USDT |
0.0743 USDT |
0.0743 USDT |
0.0743 USDT |
| 2023-08-21 |
0.0801 USDT |
37,208.0616 CRPT |
0.0810 USDT |
0.0776 USDT |
0.0792 USDT |
0.0792 USDT |
| 2023-08-20 |
0.0807 USDT |
2,074.8628 CRPT |
0.0824 USDT |
0.0800 USDT |
0.0800 USDT |
0.0810 USDT |
| 2023-08-19 |
0.0824 USDT |
20,215.4644 CRPT |
0.0847 USDT |
0.0797 USDT |
0.0807 USDT |
0.0824 USDT |
| 2023-08-18 |
0.0879 USDT |
167,782.4905 CRPT |
0.0758 USDT |
0.0758 USDT |
0.0815 USDT |
0.0867 USDT |
| 2023-08-17 |
0.0747 USDT |
23,212.0866 CRPT |
0.0714 USDT |
0.0701 USDT |
0.0705 USDT |
0.0705 USDT |
| 2023-08-16 |
0.0770 USDT |
8,164.2137 CRPT |
0.0815 USDT |
0.0720 USDT |
0.0721 USDT |
0.0720 USDT |
| 2023-08-15 |
0.0820 USDT |
384.0873 CRPT |
0.0834 USDT |
0.0815 USDT |
0.0815 USDT |
0.0815 USDT |
| 2023-08-14 |
0.0843 USDT |
7,864.4651 CRPT |
0.0880 USDT |
0.0834 USDT |
0.0834 USDT |
0.0834 USDT |
| 2023-08-13 |
0.0917 USDT |
6,074.2486 CRPT |
0.0926 USDT |
0.0880 USDT |
0.0880 USDT |
0.0895 USDT |
| 2023-08-12 |
0.0822 USDT |
36,813.3783 CRPT |
0.0807 USDT |
0.0777 USDT |
0.0777 USDT |
0.0866 USDT |
| 2023-08-11 |
0.0821 USDT |
1,966.5192 CRPT |
0.0831 USDT |
0.0807 USDT |
0.0807 USDT |
0.0807 USDT |
| 2023-08-10 |
0.0886 USDT |
14,970.9764 CRPT |
0.0883 USDT |
0.0863 USDT |
0.0863 USDT |
0.0863 USDT |
| 2023-08-09 |
0.0000 USDT |
0.0000 CRPT |
0.0883 USDT |
0.0883 USDT |
0.0883 USDT |
0.0883 USDT |
| 2023-08-08 |
0.0887 USDT |
30,288.9913 CRPT |
0.0927 USDT |
0.0863 USDT |
0.0883 USDT |
0.0883 USDT |
| 2023-08-07 |
0.0985 USDT |
306,791.5049 CRPT |
0.1028 USDT |
0.0869 USDT |
0.0920 USDT |
0.0919 USDT |
| 2023-08-06 |
0.0949 USDT |
934,795.0844 CRPT |
0.0943 USDT |
0.0916 USDT |
0.0933 USDT |
0.1028 USDT |
| 2023-08-05 |
0.1002 USDT |
715,913.8191 CRPT |
0.1070 USDT |
0.0925 USDT |
0.0966 USDT |
0.0986 USDT |
| 2023-08-04 |
0.1019 USDT |
750,390.9683 CRPT |
0.0942 USDT |
0.0942 USDT |
0.0954 USDT |
0.1040 USDT |
| 2023-08-03 |
0.0898 USDT |
997,027.4630 CRPT |
0.0854 USDT |
0.0851 USDT |
0.0882 USDT |
0.0932 USDT |
| 2023-08-02 |
0.0886 USDT |
1,014,982.2180 CRPT |
0.0906 USDT |
0.0820 USDT |
0.0846 USDT |
0.0852 USDT |
| 2023-08-01 |
0.0934 USDT |
867,283.4186 CRPT |
0.0883 USDT |
0.0868 USDT |
0.0884 USDT |
0.0957 USDT |
| 2023-07-31 |
0.0834 USDT |
1,233,081.5104 CRPT |
0.0768 USDT |
0.0758 USDT |
0.0768 USDT |
0.0909 USDT |
| 2023-07-30 |
0.0794 USDT |
1,042,252.4367 CRPT |
0.0811 USDT |
0.0761 USDT |
0.0768 USDT |
0.0767 USDT |
| 2023-07-29 |
0.0807 USDT |
1,109,071.1048 CRPT |
0.0822 USDT |
0.0771 USDT |
0.0778 USDT |
0.0784 USDT |
| 2023-07-28 |
0.0824 USDT |
767,343.0308 CRPT |
0.0834 USDT |
0.0798 USDT |
0.0802 USDT |
0.0802 USDT |
| 2023-07-27 |
0.0883 USDT |
1,098,066.7809 CRPT |
0.0960 USDT |
0.0814 USDT |
0.0832 USDT |
0.0830 USDT |
| 2023-07-26 |
0.0899 USDT |
1,330,411.7550 CRPT |
0.0884 USDT |
0.0825 USDT |
0.0858 USDT |
0.0905 USDT |
| 2023-07-25 |
0.0690 USDT |
1,065,573.9089 CRPT |
0.0664 USDT |
0.0639 USDT |
0.0648 USDT |
0.0870 USDT |
| 2023-07-24 |
0.0694 USDT |
1,152,200.2288 CRPT |
0.0734 USDT |
0.0667 USDT |
0.0673 USDT |
0.0673 USDT |
| 2023-07-23 |
0.0771 USDT |
1,480,040.9464 CRPT |
0.0775 USDT |
0.0701 USDT |
0.0729 USDT |
0.0734 USDT |