Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
0.1162 USDT |
1,653,857.0827 CRPT |
0.1197 USDT |
0.1127 USDT |
0.1224 USDT |
0.1141 USDT |
| 2023-02-26 |
0.1163 USDT |
1,238,239.3779 CRPT |
0.1180 USDT |
0.1138 USDT |
0.1192 USDT |
0.1187 USDT |
| 2023-02-25 |
0.1203 USDT |
967,788.6566 CRPT |
0.1236 USDT |
0.1185 USDT |
0.1244 USDT |
0.1196 USDT |
| 2023-02-24 |
0.1264 USDT |
1,950,127.3448 CRPT |
0.1230 USDT |
0.1223 USDT |
0.1313 USDT |
0.1237 USDT |
| 2023-02-23 |
0.1277 USDT |
6,720,033.2244 CRPT |
0.1224 USDT |
0.1192 USDT |
0.1398 USDT |
0.1238 USDT |
| 2023-02-22 |
0.1230 USDT |
1,323,322.5220 CRPT |
0.1246 USDT |
0.1205 USDT |
0.1257 USDT |
0.1222 USDT |
| 2023-02-21 |
0.1259 USDT |
2,093,523.6701 CRPT |
0.1259 USDT |
0.1218 USDT |
0.1301 USDT |
0.1220 USDT |
| 2023-02-20 |
0.1264 USDT |
959,677.4168 CRPT |
0.1233 USDT |
0.1225 USDT |
0.1300 USDT |
0.1263 USDT |
| 2023-02-19 |
0.1268 USDT |
1,735,394.1074 CRPT |
0.1283 USDT |
0.1224 USDT |
0.1320 USDT |
0.1238 USDT |
| 2023-02-18 |
0.1298 USDT |
939,751.5144 CRPT |
0.1318 USDT |
0.1265 USDT |
0.1366 USDT |
0.1275 USDT |
| 2023-02-17 |
0.1320 USDT |
7,226,178.0682 CRPT |
0.1271 USDT |
0.1200 USDT |
0.1611 USDT |
0.1295 USDT |
| 2023-02-16 |
0.1294 USDT |
1,518,705.3718 CRPT |
0.1324 USDT |
0.1254 USDT |
0.1357 USDT |
0.1304 USDT |
| 2023-02-15 |
0.1277 USDT |
3,231,509.1079 CRPT |
0.1266 USDT |
0.1214 USDT |
0.1370 USDT |
0.1320 USDT |
| 2023-02-14 |
0.1399 USDT |
11,175,836.1740 CRPT |
0.1201 USDT |
0.1195 USDT |
0.1700 USDT |
0.1315 USDT |
| 2023-02-13 |
0.1226 USDT |
1,959,931.7694 CRPT |
0.1262 USDT |
0.1190 USDT |
0.1297 USDT |
0.1200 USDT |
| 2023-02-12 |
0.1401 USDT |
1,295,925.3182 CRPT |
0.1394 USDT |
0.1311 USDT |
0.1499 USDT |
0.1320 USDT |
| 2023-02-11 |
0.1225 USDT |
995,256.2994 CRPT |
0.1188 USDT |
0.1158 USDT |
0.1370 USDT |
0.1336 USDT |
| 2023-02-10 |
0.1206 USDT |
1,125,936.8090 CRPT |
0.1203 USDT |
0.1167 USDT |
0.1238 USDT |
0.1187 USDT |
| 2023-02-09 |
0.1236 USDT |
908,134.8632 CRPT |
0.1310 USDT |
0.1163 USDT |
0.1316 USDT |
0.1187 USDT |
| 2023-02-08 |
0.1314 USDT |
2,158,724.2734 CRPT |
0.1349 USDT |
0.1250 USDT |
0.1399 USDT |
0.1302 USDT |
| 2023-02-07 |
0.1357 USDT |
981,126.8171 CRPT |
0.1364 USDT |
0.1335 USDT |
0.1390 USDT |
0.1364 USDT |
| 2023-02-06 |
0.1369 USDT |
1,075,639.8329 CRPT |
0.1377 USDT |
0.1327 USDT |
0.1390 USDT |
0.1365 USDT |
| 2023-02-05 |
0.1376 USDT |
1,016,338.8347 CRPT |
0.1370 USDT |
0.1338 USDT |
0.1429 USDT |
0.1362 USDT |
| 2023-02-04 |
0.1387 USDT |
968,999.4723 CRPT |
0.1406 USDT |
0.1365 USDT |
0.1409 USDT |
0.1373 USDT |
| 2023-02-03 |
0.1401 USDT |
1,902,772.4837 CRPT |
0.1406 USDT |
0.1379 USDT |
0.1445 USDT |
0.1405 USDT |
| 2023-02-02 |
0.1457 USDT |
2,166,120.0221 CRPT |
0.1393 USDT |
0.1381 USDT |
0.1522 USDT |
0.1453 USDT |
| 2023-02-01 |
0.1369 USDT |
1,642,402.1989 CRPT |
0.1385 USDT |
0.1325 USDT |
0.1480 USDT |
0.1427 USDT |
| 2023-01-31 |
0.1385 USDT |
1,579,278.7859 CRPT |
0.1399 USDT |
0.1324 USDT |
0.1414 USDT |
0.1384 USDT |
| 2023-01-30 |
0.1443 USDT |
2,170,781.6329 CRPT |
0.1554 USDT |
0.1310 USDT |
0.1575 USDT |
0.1390 USDT |
| 2023-01-29 |
0.1508 USDT |
1,495,566.7332 CRPT |
0.1514 USDT |
0.1460 USDT |
0.1650 USDT |
0.1507 USDT |
| 2023-01-28 |
0.1536 USDT |
1,470,862.6761 CRPT |
0.1545 USDT |
0.1490 USDT |
0.1584 USDT |
0.1512 USDT |
| 2023-01-27 |
0.1491 USDT |
1,507,060.3423 CRPT |
0.1533 USDT |
0.1417 USDT |
0.1553 USDT |
0.1475 USDT |
| 2023-01-26 |
0.1557 USDT |
1,217,000.9608 CRPT |
0.1595 USDT |
0.1491 USDT |
0.1685 USDT |
0.1565 USDT |
| 2023-01-25 |
0.1549 USDT |
2,491,470.5968 CRPT |
0.1574 USDT |
0.1461 USDT |
0.1692 USDT |
0.1578 USDT |
| 2023-01-24 |
0.1660 USDT |
3,650,267.8491 CRPT |
0.1763 USDT |
0.1427 USDT |
0.1773 USDT |
0.1683 USDT |
| 2023-01-23 |
0.1842 USDT |
5,773,396.7343 CRPT |
0.1785 USDT |
0.1709 USDT |
0.1995 USDT |
0.1820 USDT |
| 2023-01-22 |
0.1822 USDT |
1,506,217.6553 CRPT |
0.1862 USDT |
0.1694 USDT |
0.1978 USDT |
0.1755 USDT |
| 2023-01-21 |
0.1948 USDT |
4,179,723.8666 CRPT |
0.2307 USDT |
0.1717 USDT |
0.2368 USDT |
0.1920 USDT |
| 2023-01-20 |
0.2036 USDT |
17,125,624.1213 CRPT |
0.1106 USDT |
0.1090 USDT |
0.2845 USDT |
0.2523 USDT |
| 2023-01-19 |
0.1051 USDT |
6,107,186.3136 CRPT |
0.0796 USDT |
0.0789 USDT |
0.1300 USDT |
0.1094 USDT |
| 2023-01-18 |
0.0848 USDT |
2,706,801.5088 CRPT |
0.0880 USDT |
0.0801 USDT |
0.0883 USDT |
0.0812 USDT |
| 2023-01-17 |
0.0870 USDT |
2,204,568.3718 CRPT |
0.0873 USDT |
0.0855 USDT |
0.0898 USDT |
0.0879 USDT |
| 2023-01-16 |
0.0880 USDT |
2,280,746.5860 CRPT |
0.0887 USDT |
0.0855 USDT |
0.0910 USDT |
0.0878 USDT |
| 2023-01-15 |
0.0881 USDT |
917,468.5355 CRPT |
0.0895 USDT |
0.0865 USDT |
0.0900 USDT |
0.0883 USDT |
| 2023-01-14 |
0.0890 USDT |
228,119.2814 CRPT |
0.0874 USDT |
0.0869 USDT |
0.0900 USDT |
0.0897 USDT |
| 2023-01-13 |
0.0872 USDT |
1,137,469.5182 CRPT |
0.0867 USDT |
0.0844 USDT |
0.0890 USDT |
0.0879 USDT |
| 2023-01-12 |
0.0904 USDT |
3,107,278.8561 CRPT |
0.0934 USDT |
0.0845 USDT |
0.0960 USDT |
0.0867 USDT |
| 2023-01-11 |
0.0867 USDT |
3,867,394.6200 CRPT |
0.0811 USDT |
0.0800 USDT |
0.0960 USDT |
0.0922 USDT |
| 2023-01-10 |
0.0778 USDT |
1,670,964.9743 CRPT |
0.0770 USDT |
0.0753 USDT |
0.0817 USDT |
0.0790 USDT |
| 2023-01-09 |
0.0776 USDT |
2,163,455.9622 CRPT |
0.0748 USDT |
0.0739 USDT |
0.0828 USDT |
0.0773 USDT |