Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
0.0285 USDT |
49,406.0156 CRPT |
0.0292 USDT |
0.0282 USDT |
0.0292 USDT |
0.0282 USDT |
| 2024-08-29 |
0.0290 USDT |
134,048.2484 CRPT |
0.0284 USDT |
0.0282 USDT |
0.0295 USDT |
0.0292 USDT |
| 2024-08-28 |
0.0292 USDT |
171,953.5603 CRPT |
0.0295 USDT |
0.0282 USDT |
0.0300 USDT |
0.0282 USDT |
| 2024-08-27 |
0.0310 USDT |
368,329.5430 CRPT |
0.0328 USDT |
0.0296 USDT |
0.0329 USDT |
0.0307 USDT |
| 2024-08-26 |
0.0337 USDT |
184,385.2691 CRPT |
0.0341 USDT |
0.0327 USDT |
0.0352 USDT |
0.0329 USDT |
| 2024-08-25 |
0.0336 USDT |
163,126.6968 CRPT |
0.0341 USDT |
0.0329 USDT |
0.0344 USDT |
0.0343 USDT |
| 2024-08-24 |
0.0337 USDT |
431,510.2066 CRPT |
0.0348 USDT |
0.0324 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-08-23 |
0.0327 USDT |
164,072.7455 CRPT |
0.0327 USDT |
0.0312 USDT |
0.0348 USDT |
0.0343 USDT |
| 2024-08-22 |
0.0329 USDT |
251,668.8783 CRPT |
0.0326 USDT |
0.0320 USDT |
0.0337 USDT |
0.0326 USDT |
| 2024-08-21 |
0.0328 USDT |
63,160.6421 CRPT |
0.0324 USDT |
0.0322 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-08-20 |
0.0325 USDT |
350,046.4748 CRPT |
0.0337 USDT |
0.0318 USDT |
0.0342 USDT |
0.0330 USDT |
| 2024-08-19 |
0.0339 USDT |
24,205.2857 CRPT |
0.0341 USDT |
0.0336 USDT |
0.0343 USDT |
0.0336 USDT |
| 2024-08-18 |
0.0345 USDT |
208,455.6687 CRPT |
0.0346 USDT |
0.0339 USDT |
0.0351 USDT |
0.0342 USDT |
| 2024-08-17 |
0.0346 USDT |
102,947.9976 CRPT |
0.0356 USDT |
0.0335 USDT |
0.0357 USDT |
0.0342 USDT |
| 2024-08-16 |
0.0356 USDT |
217,188.5869 CRPT |
0.0370 USDT |
0.0339 USDT |
0.0371 USDT |
0.0364 USDT |
| 2024-08-15 |
0.0417 USDT |
485,292.6995 CRPT |
0.0420 USDT |
0.0378 USDT |
0.0450 USDT |
0.0379 USDT |
| 2024-08-14 |
0.0393 USDT |
560,213.5616 CRPT |
0.0354 USDT |
0.0334 USDT |
0.0429 USDT |
0.0424 USDT |
| 2024-08-13 |
0.0338 USDT |
140,751.8525 CRPT |
0.0338 USDT |
0.0330 USDT |
0.0350 USDT |
0.0344 USDT |
| 2024-08-12 |
0.0348 USDT |
172,936.5543 CRPT |
0.0337 USDT |
0.0333 USDT |
0.0371 USDT |
0.0335 USDT |
| 2024-08-11 |
0.0336 USDT |
161,546.4863 CRPT |
0.0343 USDT |
0.0323 USDT |
0.0344 USDT |
0.0330 USDT |
| 2024-08-10 |
0.0360 USDT |
472,455.5286 CRPT |
0.0344 USDT |
0.0341 USDT |
0.0390 USDT |
0.0344 USDT |
| 2024-08-09 |
0.0332 USDT |
138,841.6816 CRPT |
0.0322 USDT |
0.0316 USDT |
0.0348 USDT |
0.0343 USDT |
| 2024-08-08 |
0.0312 USDT |
189,319.9357 CRPT |
0.0304 USDT |
0.0301 USDT |
0.0320 USDT |
0.0313 USDT |
| 2024-08-07 |
0.0319 USDT |
212,927.6376 CRPT |
0.0331 USDT |
0.0298 USDT |
0.0333 USDT |
0.0306 USDT |
| 2024-08-06 |
0.0328 USDT |
186,417.3116 CRPT |
0.0317 USDT |
0.0317 USDT |
0.0337 USDT |
0.0332 USDT |
| 2024-08-05 |
0.0308 USDT |
498,774.8552 CRPT |
0.0354 USDT |
0.0266 USDT |
0.0356 USDT |
0.0314 USDT |
| 2024-08-04 |
0.0365 USDT |
89,069.8430 CRPT |
0.0367 USDT |
0.0355 USDT |
0.0372 USDT |
0.0357 USDT |
| 2024-08-03 |
0.0377 USDT |
123,685.7183 CRPT |
0.0375 USDT |
0.0366 USDT |
0.0391 USDT |
0.0369 USDT |
| 2024-08-02 |
0.0379 USDT |
105,361.6509 CRPT |
0.0382 USDT |
0.0366 USDT |
0.0388 USDT |
0.0370 USDT |
| 2024-08-01 |
0.0385 USDT |
157,874.7807 CRPT |
0.0388 USDT |
0.0374 USDT |
0.0399 USDT |
0.0378 USDT |
| 2024-07-31 |
0.0398 USDT |
128,345.6382 CRPT |
0.0400 USDT |
0.0389 USDT |
0.0410 USDT |
0.0394 USDT |
| 2024-07-30 |
0.0392 USDT |
195,761.0587 CRPT |
0.0397 USDT |
0.0390 USDT |
0.0400 USDT |
0.0399 USDT |
| 2024-07-29 |
0.0404 USDT |
124,911.7608 CRPT |
0.0410 USDT |
0.0391 USDT |
0.0416 USDT |
0.0396 USDT |
| 2024-07-28 |
0.0407 USDT |
92,008.6021 CRPT |
0.0407 USDT |
0.0399 USDT |
0.0414 USDT |
0.0412 USDT |
| 2024-07-27 |
0.0407 USDT |
309,447.6032 CRPT |
0.0409 USDT |
0.0395 USDT |
0.0417 USDT |
0.0411 USDT |
| 2024-07-26 |
0.0414 USDT |
158,197.4190 CRPT |
0.0413 USDT |
0.0404 USDT |
0.0425 USDT |
0.0412 USDT |
| 2024-07-25 |
0.0414 USDT |
169,235.5044 CRPT |
0.0416 USDT |
0.0410 USDT |
0.0427 USDT |
0.0410 USDT |
| 2024-07-24 |
0.0437 USDT |
644,622.2452 CRPT |
0.0455 USDT |
0.0405 USDT |
0.0462 USDT |
0.0421 USDT |
| 2024-07-23 |
0.0491 USDT |
2,429,412.2425 CRPT |
0.0405 USDT |
0.0399 USDT |
0.0591 USDT |
0.0466 USDT |
| 2024-07-22 |
0.0397 USDT |
433,239.2541 CRPT |
0.0399 USDT |
0.0392 USDT |
0.0402 USDT |
0.0398 USDT |
| 2024-07-21 |
0.0398 USDT |
543,241.7800 CRPT |
0.0396 USDT |
0.0394 USDT |
0.0403 USDT |
0.0399 USDT |
| 2024-07-20 |
0.0401 USDT |
534,503.9657 CRPT |
0.0405 USDT |
0.0397 USDT |
0.0405 USDT |
0.0399 USDT |
| 2024-07-19 |
0.0400 USDT |
598,021.2112 CRPT |
0.0393 USDT |
0.0391 USDT |
0.0408 USDT |
0.0404 USDT |
| 2024-07-18 |
0.0391 USDT |
776,028.9644 CRPT |
0.0391 USDT |
0.0386 USDT |
0.0396 USDT |
0.0394 USDT |
| 2024-07-17 |
0.0393 USDT |
652,831.1360 CRPT |
0.0398 USDT |
0.0389 USDT |
0.0405 USDT |
0.0393 USDT |
| 2024-07-16 |
0.0397 USDT |
232,342.3056 CRPT |
0.0400 USDT |
0.0388 USDT |
0.0405 USDT |
0.0401 USDT |
| 2024-07-15 |
0.0399 USDT |
619,495.3945 CRPT |
0.0406 USDT |
0.0385 USDT |
0.0406 USDT |
0.0388 USDT |
| 2024-07-14 |
0.0397 USDT |
691,217.8066 CRPT |
0.0399 USDT |
0.0390 USDT |
0.0403 USDT |
0.0398 USDT |
| 2024-07-13 |
0.0396 USDT |
690,625.2189 CRPT |
0.0388 USDT |
0.0386 USDT |
0.0402 USDT |
0.0397 USDT |
| 2024-07-12 |
0.0392 USDT |
829,236.8079 CRPT |
0.0395 USDT |
0.0385 USDT |
0.0402 USDT |
0.0387 USDT |