Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-07 |
0.0568 USDT |
1,842,519.0839 CRPT |
0.0584 USDT |
0.0545 USDT |
0.0589 USDT |
0.0546 USDT |
| 2023-06-06 |
0.0581 USDT |
1,460,584.8982 CRPT |
0.0567 USDT |
0.0560 USDT |
0.0610 USDT |
0.0605 USDT |
| 2023-06-05 |
0.0553 USDT |
3,718,237.3578 CRPT |
0.0614 USDT |
0.0500 USDT |
0.0617 USDT |
0.0571 USDT |
| 2023-06-04 |
0.0618 USDT |
977,757.5135 CRPT |
0.0622 USDT |
0.0610 USDT |
0.0623 USDT |
0.0614 USDT |
| 2023-06-03 |
0.0627 USDT |
1,260,265.6577 CRPT |
0.0616 USDT |
0.0616 USDT |
0.0651 USDT |
0.0623 USDT |
| 2023-06-02 |
0.0614 USDT |
1,703,688.6620 CRPT |
0.0620 USDT |
0.0596 USDT |
0.0637 USDT |
0.0615 USDT |
| 2023-06-01 |
0.0631 USDT |
2,827,383.3202 CRPT |
0.0635 USDT |
0.0610 USDT |
0.0641 USDT |
0.0618 USDT |
| 2023-05-31 |
0.0647 USDT |
1,576,949.7423 CRPT |
0.0654 USDT |
0.0623 USDT |
0.0670 USDT |
0.0642 USDT |
| 2023-05-30 |
0.0661 USDT |
354,735.1604 CRPT |
0.0669 USDT |
0.0650 USDT |
0.0676 USDT |
0.0653 USDT |
| 2023-05-29 |
0.0668 USDT |
1,324,205.8099 CRPT |
0.0686 USDT |
0.0652 USDT |
0.0701 USDT |
0.0665 USDT |
| 2023-05-28 |
0.0655 USDT |
1,961,799.4752 CRPT |
0.0629 USDT |
0.0621 USDT |
0.0731 USDT |
0.0684 USDT |
| 2023-05-27 |
0.0636 USDT |
1,612,746.2124 CRPT |
0.0647 USDT |
0.0620 USDT |
0.0655 USDT |
0.0627 USDT |
| 2023-05-26 |
0.0637 USDT |
1,453,758.9668 CRPT |
0.0628 USDT |
0.0624 USDT |
0.0650 USDT |
0.0648 USDT |
| 2023-05-25 |
0.0635 USDT |
1,603,077.5759 CRPT |
0.0628 USDT |
0.0624 USDT |
0.0653 USDT |
0.0634 USDT |
| 2023-05-24 |
0.0653 USDT |
1,747,237.3663 CRPT |
0.0658 USDT |
0.0623 USDT |
0.0680 USDT |
0.0629 USDT |
| 2023-05-23 |
0.0669 USDT |
1,082,115.5720 CRPT |
0.0647 USDT |
0.0646 USDT |
0.0690 USDT |
0.0672 USDT |
| 2023-05-22 |
0.0652 USDT |
1,623,869.9700 CRPT |
0.0661 USDT |
0.0631 USDT |
0.0676 USDT |
0.0652 USDT |
| 2023-05-21 |
0.0675 USDT |
1,183,157.8787 CRPT |
0.0680 USDT |
0.0661 USDT |
0.0690 USDT |
0.0663 USDT |
| 2023-05-20 |
0.0700 USDT |
1,579,123.2352 CRPT |
0.0733 USDT |
0.0670 USDT |
0.0733 USDT |
0.0678 USDT |
| 2023-05-19 |
0.0723 USDT |
1,724,476.8979 CRPT |
0.0717 USDT |
0.0709 USDT |
0.0784 USDT |
0.0736 USDT |
| 2023-05-18 |
0.0775 USDT |
4,522,710.1773 CRPT |
0.0782 USDT |
0.0680 USDT |
0.0880 USDT |
0.0787 USDT |
| 2023-05-17 |
0.0632 USDT |
1,300,719.9368 CRPT |
0.0621 USDT |
0.0605 USDT |
0.0689 USDT |
0.0683 USDT |
| 2023-05-16 |
0.0620 USDT |
1,286,664.2151 CRPT |
0.0613 USDT |
0.0608 USDT |
0.0630 USDT |
0.0620 USDT |
| 2023-05-15 |
0.0617 USDT |
1,123,846.5710 CRPT |
0.0616 USDT |
0.0605 USDT |
0.0626 USDT |
0.0609 USDT |
| 2023-05-14 |
0.0614 USDT |
959,991.2251 CRPT |
0.0629 USDT |
0.0610 USDT |
0.0639 USDT |
0.0611 USDT |
| 2023-05-13 |
0.0613 USDT |
746,359.3616 CRPT |
0.0618 USDT |
0.0603 USDT |
0.0625 USDT |
0.0621 USDT |
| 2023-05-12 |
0.0628 USDT |
2,664,736.0231 CRPT |
0.0607 USDT |
0.0601 USDT |
0.0684 USDT |
0.0614 USDT |
| 2023-05-11 |
0.0607 USDT |
13,406,883.2247 CRPT |
0.0719 USDT |
0.0500 USDT |
0.0735 USDT |
0.0588 USDT |
| 2023-05-10 |
0.0709 USDT |
4,378,584.8550 CRPT |
0.0734 USDT |
0.0692 USDT |
0.0745 USDT |
0.0710 USDT |
| 2023-05-09 |
0.0723 USDT |
764,441.5717 CRPT |
0.0710 USDT |
0.0706 USDT |
0.0743 USDT |
0.0724 USDT |
| 2023-05-08 |
0.0739 USDT |
2,020,577.6356 CRPT |
0.0775 USDT |
0.0701 USDT |
0.0808 USDT |
0.0714 USDT |
| 2023-05-07 |
0.0787 USDT |
1,047,474.0185 CRPT |
0.0769 USDT |
0.0762 USDT |
0.0809 USDT |
0.0782 USDT |
| 2023-05-06 |
0.0747 USDT |
830,128.4615 CRPT |
0.0758 USDT |
0.0726 USDT |
0.0769 USDT |
0.0748 USDT |
| 2023-05-05 |
0.0765 USDT |
1,019,734.0559 CRPT |
0.0778 USDT |
0.0745 USDT |
0.0789 USDT |
0.0753 USDT |
| 2023-05-04 |
0.0793 USDT |
1,015,534.7003 CRPT |
0.0798 USDT |
0.0773 USDT |
0.0855 USDT |
0.0776 USDT |
| 2023-05-03 |
0.0788 USDT |
992,794.9198 CRPT |
0.0822 USDT |
0.0770 USDT |
0.0822 USDT |
0.0800 USDT |
| 2023-05-02 |
0.0812 USDT |
2,040,223.8282 CRPT |
0.0756 USDT |
0.0742 USDT |
0.0871 USDT |
0.0835 USDT |
| 2023-05-01 |
0.0766 USDT |
1,815,400.5231 CRPT |
0.0800 USDT |
0.0728 USDT |
0.0809 USDT |
0.0738 USDT |
| 2023-04-30 |
0.0797 USDT |
1,394,225.8759 CRPT |
0.0806 USDT |
0.0772 USDT |
0.0820 USDT |
0.0793 USDT |
| 2023-04-29 |
0.0814 USDT |
2,861,021.9673 CRPT |
0.0782 USDT |
0.0770 USDT |
0.0879 USDT |
0.0825 USDT |
| 2023-04-28 |
0.0870 USDT |
8,895,422.2358 CRPT |
0.0827 USDT |
0.0787 USDT |
0.1062 USDT |
0.0798 USDT |
| 2023-04-27 |
0.0823 USDT |
525,034.2944 CRPT |
0.0796 USDT |
0.0796 USDT |
0.0890 USDT |
0.0834 USDT |
| 2023-04-26 |
0.0831 USDT |
547,847.2240 CRPT |
0.0811 USDT |
0.0801 USDT |
0.0890 USDT |
0.0807 USDT |
| 2023-04-25 |
0.0820 USDT |
328,817.2852 CRPT |
0.0858 USDT |
0.0791 USDT |
0.0863 USDT |
0.0819 USDT |
| 2023-04-24 |
0.0876 USDT |
120,177.5244 CRPT |
0.0884 USDT |
0.0860 USDT |
0.0890 USDT |
0.0871 USDT |
| 2023-04-23 |
0.0889 USDT |
475,891.0466 CRPT |
0.0881 USDT |
0.0860 USDT |
0.0941 USDT |
0.0890 USDT |
| 2023-04-22 |
0.0858 USDT |
164,732.8726 CRPT |
0.0844 USDT |
0.0833 USDT |
0.0886 USDT |
0.0884 USDT |
| 2023-04-21 |
0.0859 USDT |
817,841.8758 CRPT |
0.0862 USDT |
0.0838 USDT |
0.0874 USDT |
0.0843 USDT |
| 2023-04-20 |
0.0882 USDT |
1,709,781.9740 CRPT |
0.0867 USDT |
0.0867 USDT |
0.0913 USDT |
0.0871 USDT |
| 2023-04-19 |
0.0898 USDT |
1,720,342.1403 CRPT |
0.0947 USDT |
0.0856 USDT |
0.0947 USDT |
0.0872 USDT |