Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0470 USDT |
1,332,567.5547 CRPT |
0.0469 USDT |
0.0463 USDT |
0.0476 USDT |
0.0473 USDT |
| 2024-05-18 |
0.0471 USDT |
1,107,895.9959 CRPT |
0.0479 USDT |
0.0460 USDT |
0.0481 USDT |
0.0469 USDT |
| 2024-05-17 |
0.0473 USDT |
1,613,688.9017 CRPT |
0.0476 USDT |
0.0461 USDT |
0.0482 USDT |
0.0480 USDT |
| 2024-05-16 |
0.0480 USDT |
1,745,247.7486 CRPT |
0.0485 USDT |
0.0473 USDT |
0.0488 USDT |
0.0474 USDT |
| 2024-05-15 |
0.0474 USDT |
1,412,164.7320 CRPT |
0.0463 USDT |
0.0456 USDT |
0.0488 USDT |
0.0486 USDT |
| 2024-05-14 |
0.0461 USDT |
2,119,894.2837 CRPT |
0.0457 USDT |
0.0450 USDT |
0.0465 USDT |
0.0462 USDT |
| 2024-05-13 |
0.0461 USDT |
1,841,383.3140 CRPT |
0.0464 USDT |
0.0450 USDT |
0.0467 USDT |
0.0463 USDT |
| 2024-05-12 |
0.0467 USDT |
1,487,015.7988 CRPT |
0.0477 USDT |
0.0460 USDT |
0.0490 USDT |
0.0463 USDT |
| 2024-05-11 |
0.0474 USDT |
1,427,367.8632 CRPT |
0.0477 USDT |
0.0467 USDT |
0.0478 USDT |
0.0474 USDT |
| 2024-05-10 |
0.0488 USDT |
1,818,943.7200 CRPT |
0.0500 USDT |
0.0475 USDT |
0.0514 USDT |
0.0480 USDT |
| 2024-05-09 |
0.0492 USDT |
620,734.5409 CRPT |
0.0465 USDT |
0.0459 USDT |
0.0512 USDT |
0.0508 USDT |
| 2024-05-08 |
0.0484 USDT |
1,369,413.1378 CRPT |
0.0493 USDT |
0.0470 USDT |
0.0507 USDT |
0.0479 USDT |
| 2024-05-07 |
0.0486 USDT |
1,703,321.5190 CRPT |
0.0483 USDT |
0.0475 USDT |
0.0499 USDT |
0.0497 USDT |
| 2024-05-06 |
0.0500 USDT |
1,680,669.5392 CRPT |
0.0493 USDT |
0.0487 USDT |
0.0513 USDT |
0.0488 USDT |
| 2024-05-05 |
0.0495 USDT |
1,969,500.5349 CRPT |
0.0500 USDT |
0.0490 USDT |
0.0502 USDT |
0.0491 USDT |
| 2024-05-04 |
0.0510 USDT |
1,819,107.0111 CRPT |
0.0511 USDT |
0.0502 USDT |
0.0525 USDT |
0.0503 USDT |
| 2024-05-03 |
0.0507 USDT |
2,069,693.3560 CRPT |
0.0516 USDT |
0.0490 USDT |
0.0523 USDT |
0.0512 USDT |
| 2024-05-02 |
0.0526 USDT |
2,545,618.2187 CRPT |
0.0518 USDT |
0.0502 USDT |
0.0557 USDT |
0.0517 USDT |
| 2024-05-01 |
0.0621 USDT |
4,041,930.2767 CRPT |
0.0613 USDT |
0.0545 USDT |
0.0666 USDT |
0.0554 USDT |
| 2024-04-30 |
0.0503 USDT |
2,610,042.7861 CRPT |
0.0463 USDT |
0.0429 USDT |
0.0619 USDT |
0.0603 USDT |
| 2024-04-29 |
0.0477 USDT |
2,235,833.6664 CRPT |
0.0512 USDT |
0.0453 USDT |
0.0514 USDT |
0.0462 USDT |
| 2024-04-28 |
0.0499 USDT |
1,725,081.7713 CRPT |
0.0493 USDT |
0.0490 USDT |
0.0509 USDT |
0.0506 USDT |
| 2024-04-27 |
0.0471 USDT |
2,213,620.7230 CRPT |
0.0492 USDT |
0.0446 USDT |
0.0494 USDT |
0.0491 USDT |
| 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 |