Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0503 USDT |
1,147,146.7001 CRPT |
0.0503 USDT |
0.0490 USDT |
0.0527 USDT |
0.0494 USDT |
| 2024-04-25 |
0.0498 USDT |
1,093,610.0814 CRPT |
0.0501 USDT |
0.0490 USDT |
0.0514 USDT |
0.0509 USDT |
| 2024-04-24 |
0.0509 USDT |
1,292,302.6386 CRPT |
0.0530 USDT |
0.0490 USDT |
0.0535 USDT |
0.0498 USDT |
| 2024-04-23 |
0.0523 USDT |
901,189.5489 CRPT |
0.0521 USDT |
0.0509 USDT |
0.0538 USDT |
0.0515 USDT |
| 2024-04-22 |
0.0538 USDT |
1,076,556.0774 CRPT |
0.0544 USDT |
0.0521 USDT |
0.0559 USDT |
0.0527 USDT |
| 2024-04-21 |
0.0554 USDT |
1,551,929.9584 CRPT |
0.0594 USDT |
0.0527 USDT |
0.0599 USDT |
0.0552 USDT |
| 2024-04-20 |
0.0579 USDT |
1,966,326.9999 CRPT |
0.0607 USDT |
0.0539 USDT |
0.0620 USDT |
0.0605 USDT |
| 2024-04-19 |
0.0656 USDT |
5,738,503.2310 CRPT |
0.0616 USDT |
0.0550 USDT |
0.0765 USDT |
0.0625 USDT |
| 2024-04-18 |
0.0456 USDT |
1,563,663.6268 CRPT |
0.0388 USDT |
0.0386 USDT |
0.0545 USDT |
0.0524 USDT |
| 2024-04-17 |
0.0412 USDT |
1,150,336.0438 CRPT |
0.0411 USDT |
0.0390 USDT |
0.0440 USDT |
0.0394 USDT |
| 2024-04-16 |
0.0420 USDT |
1,282,428.9968 CRPT |
0.0439 USDT |
0.0392 USDT |
0.0445 USDT |
0.0412 USDT |
| 2024-04-15 |
0.0472 USDT |
1,380,926.8216 CRPT |
0.0485 USDT |
0.0430 USDT |
0.0501 USDT |
0.0438 USDT |
| 2024-04-14 |
0.0453 USDT |
1,010,285.9273 CRPT |
0.0445 USDT |
0.0442 USDT |
0.0460 USDT |
0.0452 USDT |
| 2024-04-13 |
0.0471 USDT |
1,355,945.0699 CRPT |
0.0482 USDT |
0.0414 USDT |
0.0489 USDT |
0.0441 USDT |
| 2024-04-12 |
0.0524 USDT |
1,070,488.4989 CRPT |
0.0552 USDT |
0.0480 USDT |
0.0556 USDT |
0.0484 USDT |
| 2024-04-11 |
0.0559 USDT |
739,185.2864 CRPT |
0.0551 USDT |
0.0544 USDT |
0.0576 USDT |
0.0553 USDT |
| 2024-04-10 |
0.0536 USDT |
758,474.7646 CRPT |
0.0542 USDT |
0.0527 USDT |
0.0544 USDT |
0.0533 USDT |
| 2024-04-09 |
0.0554 USDT |
1,036,548.6451 CRPT |
0.0558 USDT |
0.0541 USDT |
0.0576 USDT |
0.0554 USDT |
| 2024-04-08 |
0.0539 USDT |
1,238,210.2888 CRPT |
0.0526 USDT |
0.0510 USDT |
0.0566 USDT |
0.0559 USDT |
| 2024-04-07 |
0.0518 USDT |
1,101,549.0221 CRPT |
0.0513 USDT |
0.0499 USDT |
0.0543 USDT |
0.0525 USDT |
| 2024-04-06 |
0.0512 USDT |
1,011,163.8641 CRPT |
0.0495 USDT |
0.0493 USDT |
0.0520 USDT |
0.0514 USDT |
| 2024-04-05 |
0.0517 USDT |
1,227,610.0010 CRPT |
0.0550 USDT |
0.0501 USDT |
0.0550 USDT |
0.0508 USDT |
| 2024-04-04 |
0.0566 USDT |
953,036.1987 CRPT |
0.0565 USDT |
0.0554 USDT |
0.0580 USDT |
0.0563 USDT |
| 2024-04-03 |
0.0570 USDT |
957,252.3779 CRPT |
0.0577 USDT |
0.0557 USDT |
0.0587 USDT |
0.0564 USDT |
| 2024-04-02 |
0.0583 USDT |
1,013,194.1756 CRPT |
0.0607 USDT |
0.0557 USDT |
0.0610 USDT |
0.0573 USDT |
| 2024-04-01 |
0.0613 USDT |
878,078.1683 CRPT |
0.0634 USDT |
0.0595 USDT |
0.0641 USDT |
0.0607 USDT |
| 2024-03-31 |
0.0636 USDT |
740,213.3785 CRPT |
0.0630 USDT |
0.0618 USDT |
0.0662 USDT |
0.0635 USDT |
| 2024-03-30 |
0.0613 USDT |
965,177.5869 CRPT |
0.0595 USDT |
0.0592 USDT |
0.0635 USDT |
0.0624 USDT |
| 2024-03-29 |
0.0606 USDT |
1,156,310.1321 CRPT |
0.0591 USDT |
0.0582 USDT |
0.0630 USDT |
0.0593 USDT |
| 2024-03-28 |
0.0605 USDT |
1,183,658.5286 CRPT |
0.0611 USDT |
0.0573 USDT |
0.0631 USDT |
0.0590 USDT |
| 2024-03-27 |
0.0609 USDT |
1,364,724.5203 CRPT |
0.0594 USDT |
0.0584 USDT |
0.0636 USDT |
0.0605 USDT |
| 2024-03-26 |
0.0633 USDT |
1,951,733.9353 CRPT |
0.0675 USDT |
0.0585 USDT |
0.0692 USDT |
0.0594 USDT |
| 2024-03-25 |
0.0682 USDT |
2,362,082.0246 CRPT |
0.0723 USDT |
0.0630 USDT |
0.0730 USDT |
0.0702 USDT |
| 2024-03-24 |
0.0746 USDT |
4,447,169.0058 CRPT |
0.0793 USDT |
0.0678 USDT |
0.0826 USDT |
0.0734 USDT |
| 2024-03-23 |
0.0672 USDT |
3,185,532.1924 CRPT |
0.0562 USDT |
0.0549 USDT |
0.0790 USDT |
0.0702 USDT |
| 2024-03-22 |
0.0550 USDT |
1,546,882.8085 CRPT |
0.0569 USDT |
0.0527 USDT |
0.0575 USDT |
0.0546 USDT |
| 2024-03-21 |
0.0588 USDT |
1,159,845.0718 CRPT |
0.0585 USDT |
0.0565 USDT |
0.0613 USDT |
0.0570 USDT |
| 2024-03-20 |
0.0569 USDT |
1,210,684.5985 CRPT |
0.0558 USDT |
0.0550 USDT |
0.0589 USDT |
0.0584 USDT |
| 2024-03-19 |
0.0563 USDT |
1,821,331.6407 CRPT |
0.0598 USDT |
0.0534 USDT |
0.0603 USDT |
0.0558 USDT |
| 2024-03-18 |
0.0644 USDT |
1,146,470.3899 CRPT |
0.0658 USDT |
0.0602 USDT |
0.0677 USDT |
0.0612 USDT |
| 2024-03-17 |
0.0630 USDT |
1,279,705.3982 CRPT |
0.0580 USDT |
0.0579 USDT |
0.0667 USDT |
0.0653 USDT |
| 2024-03-16 |
0.0651 USDT |
1,073,820.2902 CRPT |
0.0657 USDT |
0.0602 USDT |
0.0689 USDT |
0.0608 USDT |
| 2024-03-15 |
0.0645 USDT |
2,037,877.6783 CRPT |
0.0701 USDT |
0.0610 USDT |
0.0712 USDT |
0.0663 USDT |
| 2024-03-14 |
0.0737 USDT |
2,463,813.3444 CRPT |
0.0743 USDT |
0.0680 USDT |
0.0795 USDT |
0.0692 USDT |
| 2024-03-13 |
0.0715 USDT |
3,693,482.2634 CRPT |
0.0678 USDT |
0.0659 USDT |
0.0794 USDT |
0.0743 USDT |
| 2024-03-12 |
0.0594 USDT |
1,579,487.5378 CRPT |
0.0634 USDT |
0.0550 USDT |
0.0638 USDT |
0.0595 USDT |
| 2024-03-11 |
0.0604 USDT |
2,606,035.3755 CRPT |
0.0616 USDT |
0.0559 USDT |
0.0723 USDT |
0.0714 USDT |
| 2024-03-10 |
0.0632 USDT |
3,076,508.3658 CRPT |
0.0571 USDT |
0.0569 USDT |
0.0753 USDT |
0.0710 USDT |
| 2024-03-09 |
0.0565 USDT |
2,428,872.6514 CRPT |
0.0551 USDT |
0.0550 USDT |
0.0580 USDT |
0.0570 USDT |
| 2024-03-08 |
0.0548 USDT |
2,122,171.6847 CRPT |
0.0551 USDT |
0.0531 USDT |
0.0569 USDT |
0.0547 USDT |