Identifier on Huobi: crptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.0771 USDT |
1,480,040.9464 CRPT |
0.0775 USDT |
0.0701 USDT |
0.0729 USDT |
0.0734 USDT |
| 2023-07-22 |
0.0844 USDT |
1,650,708.5042 CRPT |
0.0730 USDT |
0.0661 USDT |
0.0701 USDT |
0.0894 USDT |
| 2023-07-21 |
0.0558 USDT |
1,076,865.0578 CRPT |
0.0542 USDT |
0.0542 USDT |
0.0546 USDT |
0.0594 USDT |
| 2023-07-20 |
0.0551 USDT |
1,502,898.7021 CRPT |
0.0552 USDT |
0.0542 USDT |
0.0542 USDT |
0.0542 USDT |
| 2023-07-19 |
0.0568 USDT |
1,148,781.3012 CRPT |
0.0570 USDT |
0.0552 USDT |
0.0556 USDT |
0.0556 USDT |
| 2023-07-18 |
0.0569 USDT |
1,175,087.0010 CRPT |
0.0574 USDT |
0.0553 USDT |
0.0563 USDT |
0.0567 USDT |
| 2023-07-17 |
0.0579 USDT |
1,315,533.2909 CRPT |
0.0590 USDT |
0.0563 USDT |
0.0572 USDT |
0.0574 USDT |
| 2023-07-16 |
0.0591 USDT |
1,374,034.2835 CRPT |
0.0599 USDT |
0.0580 USDT |
0.0586 USDT |
0.0590 USDT |
| 2023-07-15 |
0.0608 USDT |
1,122,771.6028 CRPT |
0.0612 USDT |
0.0596 USDT |
0.0605 USDT |
0.0612 USDT |
| 2023-07-14 |
0.0607 USDT |
1,184,603.1422 CRPT |
0.0621 USDT |
0.0591 USDT |
0.0599 USDT |
0.0612 USDT |
| 2023-07-13 |
0.0604 USDT |
1,489,846.8195 CRPT |
0.0610 USDT |
0.0581 USDT |
0.0594 USDT |
0.0621 USDT |
| 2023-07-12 |
0.0619 USDT |
1,274,701.4133 CRPT |
0.0612 USDT |
0.0594 USDT |
0.0610 USDT |
0.0612 USDT |
| 2023-07-11 |
0.0651 USDT |
970,590.1138 CRPT |
0.0641 USDT |
0.0619 USDT |
0.0633 USDT |
0.0629 USDT |
| 2023-07-10 |
0.0657 USDT |
1,582,181.3174 CRPT |
0.0727 USDT |
0.0621 USDT |
0.0636 USDT |
0.0641 USDT |
| 2023-07-09 |
0.0775 USDT |
1,136,892.9635 CRPT |
0.0851 USDT |
0.0682 USDT |
0.0708 USDT |
0.0708 USDT |
| 2023-07-08 |
0.0664 USDT |
1,714,819.9650 CRPT |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
0.0749 USDT |
| 2023-07-07 |
0.0530 USDT |
1,444,957.8563 CRPT |
0.0530 USDT |
0.0521 USDT |
0.0524 USDT |
0.0538 USDT |
| 2023-07-06 |
0.0547 USDT |
1,523,341.0869 CRPT |
0.0554 USDT |
0.0507 USDT |
0.0534 USDT |
0.0534 USDT |
| 2023-07-05 |
0.0552 USDT |
1,367,274.0672 CRPT |
0.0555 USDT |
0.0546 USDT |
0.0550 USDT |
0.0554 USDT |
| 2023-07-04 |
0.0550 USDT |
1,539,957.7854 CRPT |
0.0544 USDT |
0.0536 USDT |
0.0538 USDT |
0.0555 USDT |
| 2023-07-03 |
0.0545 USDT |
1,275,773.6841 CRPT |
0.0544 USDT |
0.0537 USDT |
0.0538 USDT |
0.0556 USDT |
| 2023-07-02 |
0.0534 USDT |
1,000,115.3530 CRPT |
0.0536 USDT |
0.0520 USDT |
0.0524 USDT |
0.0524 USDT |
| 2023-07-01 |
0.0535 USDT |
808,756.1736 CRPT |
0.0527 USDT |
0.0524 USDT |
0.0527 USDT |
0.0536 USDT |
| 2023-06-30 |
0.0531 USDT |
1,826,398.0249 CRPT |
0.0522 USDT |
0.0518 USDT |
0.0522 USDT |
0.0534 USDT |
| 2023-06-29 |
0.0527 USDT |
1,803,036.9813 CRPT |
0.0525 USDT |
0.0520 USDT |
0.0524 USDT |
0.0528 USDT |
| 2023-06-28 |
0.0542 USDT |
1,311,515.2493 CRPT |
0.0546 USDT |
0.0532 USDT |
0.0539 USDT |
0.0538 USDT |
| 2023-06-27 |
0.0552 USDT |
1,452,437.6950 CRPT |
0.0544 USDT |
0.0544 USDT |
0.0544 USDT |
0.0558 USDT |
| 2023-06-26 |
0.0557 USDT |
1,580,469.2917 CRPT |
0.0562 USDT |
0.0539 USDT |
0.0544 USDT |
0.0544 USDT |
| 2023-06-25 |
0.0564 USDT |
1,305,878.5256 CRPT |
0.0552 USDT |
0.0545 USDT |
0.0552 USDT |
0.0561 USDT |
| 2023-06-24 |
0.0570 USDT |
1,173,416.2090 CRPT |
0.0558 USDT |
0.0553 USDT |
0.0560 USDT |
0.0564 USDT |
| 2023-06-23 |
0.0548 USDT |
1,295,250.9147 CRPT |
0.0544 USDT |
0.0544 USDT |
0.0544 USDT |
0.0546 USDT |
| 2023-06-22 |
0.0548 USDT |
1,156,241.8265 CRPT |
0.0544 USDT |
0.0542 USDT |
0.0544 USDT |
0.0546 USDT |
| 2023-06-21 |
0.0531 USDT |
1,230,805.9471 CRPT |
0.0514 USDT |
0.0514 USDT |
0.0519 USDT |
0.0540 USDT |
| 2023-06-20 |
0.0508 USDT |
1,491,059.1661 CRPT |
0.0510 USDT |
0.0498 USDT |
0.0502 USDT |
0.0514 USDT |
| 2023-06-19 |
0.0503 USDT |
887,901.3439 CRPT |
0.0506 USDT |
0.0491 USDT |
0.0500 USDT |
0.0510 USDT |
| 2023-06-18 |
0.0508 USDT |
1,195,314.1749 CRPT |
0.0512 USDT |
0.0496 USDT |
0.0504 USDT |
0.0506 USDT |
| 2023-06-17 |
0.0527 USDT |
892,886.3613 CRPT |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
0.0532 USDT |
| 2023-06-16 |
0.0512 USDT |
1,069,215.3022 CRPT |
0.0517 USDT |
0.0506 USDT |
0.0506 USDT |
0.0518 USDT |
| 2023-06-15 |
0.0508 USDT |
894,852.5158 CRPT |
0.0509 USDT |
0.0502 USDT |
0.0506 USDT |
0.0506 USDT |
| 2023-06-14 |
0.0519 USDT |
1,046,418.9213 CRPT |
0.0506 USDT |
0.0501 USDT |
0.0505 USDT |
0.0516 USDT |
| 2023-06-13 |
0.0508 USDT |
924,111.7050 CRPT |
0.0518 USDT |
0.0500 USDT |
0.0504 USDT |
0.0504 USDT |
| 2023-06-12 |
0.0518 USDT |
1,227,618.6312 CRPT |
0.0523 USDT |
0.0507 USDT |
0.0512 USDT |
0.0518 USDT |
| 2023-06-11 |
0.0502 USDT |
758,045.8921 CRPT |
0.0481 USDT |
0.0464 USDT |
0.0472 USDT |
0.0521 USDT |
| 2023-06-10 |
0.0507 USDT |
863,572.6364 CRPT |
0.0548 USDT |
0.0466 USDT |
0.0479 USDT |
0.0492 USDT |
| 2023-06-09 |
0.0572 USDT |
1,045,712.3742 CRPT |
0.0576 USDT |
0.0532 USDT |
0.0544 USDT |
0.0548 USDT |
| 2023-06-08 |
0.0558 USDT |
884,221.0132 CRPT |
0.0548 USDT |
0.0543 USDT |
0.0546 USDT |
0.0570 USDT |
| 2023-06-07 |
0.0569 USDT |
784,821.9835 CRPT |
0.0580 USDT |
0.0557 USDT |
0.0565 USDT |
0.0572 USDT |
| 2023-06-06 |
0.0577 USDT |
1,052,765.8125 CRPT |
0.0560 USDT |
0.0533 USDT |
0.0561 USDT |
0.0594 USDT |
| 2023-06-05 |
0.0593 USDT |
809,709.2396 CRPT |
0.0616 USDT |
0.0524 USDT |
0.0536 USDT |
0.0536 USDT |
| 2023-06-04 |
0.0614 USDT |
978,463.6862 CRPT |
0.0616 USDT |
0.0612 USDT |
0.0612 USDT |
0.0616 USDT |