Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-08 |
0.0751 USDT |
313,677.9229 CRPT |
0.0744 USDT |
0.0736 USDT |
0.0779 USDT |
0.0759 USDT |
| 2023-01-07 |
0.0772 USDT |
956,099.3746 CRPT |
0.0777 USDT |
0.0741 USDT |
0.0828 USDT |
0.0751 USDT |
| 2023-01-06 |
0.0757 USDT |
2,380,407.4164 CRPT |
0.0724 USDT |
0.0714 USDT |
0.0791 USDT |
0.0777 USDT |
| 2023-01-05 |
0.0721 USDT |
1,360,372.6231 CRPT |
0.0725 USDT |
0.0703 USDT |
0.0730 USDT |
0.0723 USDT |
| 2023-01-04 |
0.0724 USDT |
1,522,719.3217 CRPT |
0.0716 USDT |
0.0716 USDT |
0.0740 USDT |
0.0722 USDT |
| 2023-01-03 |
0.0722 USDT |
1,123,951.0739 CRPT |
0.0720 USDT |
0.0711 USDT |
0.0755 USDT |
0.0719 USDT |
| 2023-01-02 |
0.0712 USDT |
1,640,917.9805 CRPT |
0.0712 USDT |
0.0697 USDT |
0.0745 USDT |
0.0720 USDT |
| 2023-01-01 |
0.0704 USDT |
1,559,004.8424 CRPT |
0.0693 USDT |
0.0690 USDT |
0.0730 USDT |
0.0714 USDT |
| 2022-12-31 |
0.0702 USDT |
1,548,191.6270 CRPT |
0.0702 USDT |
0.0690 USDT |
0.0720 USDT |
0.0697 USDT |
| 2022-12-30 |
0.0702 USDT |
1,359,263.3000 CRPT |
0.0691 USDT |
0.0690 USDT |
0.0721 USDT |
0.0702 USDT |
| 2022-12-29 |
0.0718 USDT |
1,625,424.9017 CRPT |
0.0708 USDT |
0.0672 USDT |
0.0765 USDT |
0.0690 USDT |
| 2022-12-28 |
0.0699 USDT |
1,059,738.5481 CRPT |
0.0699 USDT |
0.0686 USDT |
0.0730 USDT |
0.0702 USDT |
| 2022-12-27 |
0.0706 USDT |
1,011,867.7021 CRPT |
0.0720 USDT |
0.0685 USDT |
0.0730 USDT |
0.0699 USDT |
| 2022-12-26 |
0.0716 USDT |
1,123,814.1669 CRPT |
0.0725 USDT |
0.0706 USDT |
0.0736 USDT |
0.0720 USDT |
| 2022-12-25 |
0.0712 USDT |
1,063,200.7440 CRPT |
0.0706 USDT |
0.0700 USDT |
0.0730 USDT |
0.0720 USDT |
| 2022-12-24 |
0.0703 USDT |
1,416,345.0997 CRPT |
0.0685 USDT |
0.0673 USDT |
0.0730 USDT |
0.0708 USDT |
| 2022-12-23 |
0.0681 USDT |
1,266,975.8747 CRPT |
0.0667 USDT |
0.0635 USDT |
0.0709 USDT |
0.0684 USDT |
| 2022-12-22 |
0.0691 USDT |
1,106,106.3109 CRPT |
0.0711 USDT |
0.0669 USDT |
0.0711 USDT |
0.0696 USDT |
| 2022-12-21 |
0.0736 USDT |
1,151,955.5248 CRPT |
0.0721 USDT |
0.0702 USDT |
0.0780 USDT |
0.0726 USDT |
| 2022-12-20 |
0.0712 USDT |
2,715,289.2148 CRPT |
0.0680 USDT |
0.0680 USDT |
0.0759 USDT |
0.0724 USDT |
| 2022-12-19 |
0.0672 USDT |
1,314,960.0253 CRPT |
0.0686 USDT |
0.0650 USDT |
0.0694 USDT |
0.0679 USDT |
| 2022-12-18 |
0.0687 USDT |
1,097,455.9501 CRPT |
0.0693 USDT |
0.0651 USDT |
0.0730 USDT |
0.0680 USDT |
| 2022-12-17 |
0.0697 USDT |
1,370,250.7858 CRPT |
0.0645 USDT |
0.0638 USDT |
0.0789 USDT |
0.0692 USDT |
| 2022-12-16 |
0.0670 USDT |
1,478,578.4708 CRPT |
0.0695 USDT |
0.0638 USDT |
0.0702 USDT |
0.0647 USDT |
| 2022-12-15 |
0.0702 USDT |
1,351,695.2695 CRPT |
0.0763 USDT |
0.0670 USDT |
0.0779 USDT |
0.0697 USDT |
| 2022-12-14 |
0.0713 USDT |
1,477,466.4652 CRPT |
0.0752 USDT |
0.0680 USDT |
0.0778 USDT |
0.0681 USDT |
| 2022-12-13 |
0.0698 USDT |
1,475,691.6929 CRPT |
0.0673 USDT |
0.0657 USDT |
0.0770 USDT |
0.0731 USDT |
| 2022-12-12 |
0.0699 USDT |
1,307,577.3890 CRPT |
0.0722 USDT |
0.0671 USDT |
0.0726 USDT |
0.0672 USDT |
| 2022-12-11 |
0.0727 USDT |
617,652.0539 CRPT |
0.0731 USDT |
0.0719 USDT |
0.0740 USDT |
0.0724 USDT |
| 2022-12-10 |
0.0724 USDT |
822,847.3376 CRPT |
0.0730 USDT |
0.0710 USDT |
0.0746 USDT |
0.0721 USDT |
| 2022-12-09 |
0.0738 USDT |
1,081,760.4404 CRPT |
0.0751 USDT |
0.0710 USDT |
0.0762 USDT |
0.0731 USDT |
| 2022-12-08 |
0.0740 USDT |
478,098.0367 CRPT |
0.0758 USDT |
0.0710 USDT |
0.0760 USDT |
0.0753 USDT |
| 2022-12-07 |
0.0768 USDT |
367,227.5873 CRPT |
0.0766 USDT |
0.0758 USDT |
0.0778 USDT |
0.0758 USDT |
| 2022-12-06 |
0.0765 USDT |
2,812,130.0009 CRPT |
0.0775 USDT |
0.0750 USDT |
0.0777 USDT |
0.0769 USDT |
| 2022-12-05 |
0.0790 USDT |
3,094,472.5147 CRPT |
0.0801 USDT |
0.0760 USDT |
0.0814 USDT |
0.0767 USDT |
| 2022-12-04 |
0.0789 USDT |
1,091,192.5878 CRPT |
0.0796 USDT |
0.0760 USDT |
0.0813 USDT |
0.0799 USDT |
| 2022-12-03 |
0.0805 USDT |
2,016,691.2156 CRPT |
0.0804 USDT |
0.0783 USDT |
0.0820 USDT |
0.0808 USDT |
| 2022-12-02 |
0.0797 USDT |
70,672.1118 CRPT |
0.0809 USDT |
0.0785 USDT |
0.0813 USDT |
0.0800 USDT |
| 2022-12-01 |
0.0797 USDT |
247,556.0915 CRPT |
0.0813 USDT |
0.0778 USDT |
0.0815 USDT |
0.0802 USDT |
| 2022-11-30 |
0.0864 USDT |
5,007,232.4775 CRPT |
0.0769 USDT |
0.0738 USDT |
0.1216 USDT |
0.0810 USDT |
| 2022-11-29 |
0.0788 USDT |
2,264,784.1789 CRPT |
0.0780 USDT |
0.0770 USDT |
0.0810 USDT |
0.0781 USDT |
| 2022-11-28 |
0.0786 USDT |
3,438,971.6172 CRPT |
0.0807 USDT |
0.0770 USDT |
0.0816 USDT |
0.0778 USDT |
| 2022-11-27 |
0.0813 USDT |
1,706,565.9218 CRPT |
0.0822 USDT |
0.0784 USDT |
0.0850 USDT |
0.0815 USDT |
| 2022-11-26 |
0.0810 USDT |
2,553,378.0206 CRPT |
0.0812 USDT |
0.0791 USDT |
0.0831 USDT |
0.0804 USDT |
| 2022-11-25 |
0.0812 USDT |
2,068,213.2897 CRPT |
0.0772 USDT |
0.0772 USDT |
0.0830 USDT |
0.0827 USDT |
| 2022-11-24 |
0.0787 USDT |
2,148,039.5196 CRPT |
0.0817 USDT |
0.0764 USDT |
0.0821 USDT |
0.0773 USDT |
| 2022-11-23 |
0.0807 USDT |
3,149,706.8163 CRPT |
0.0776 USDT |
0.0775 USDT |
0.0860 USDT |
0.0817 USDT |
| 2022-11-22 |
0.0760 USDT |
2,514,475.5430 CRPT |
0.0754 USDT |
0.0748 USDT |
0.0777 USDT |
0.0759 USDT |
| 2022-11-21 |
0.0798 USDT |
2,620,340.5226 CRPT |
0.0812 USDT |
0.0781 USDT |
0.0816 USDT |
0.0797 USDT |
| 2022-11-20 |
0.0828 USDT |
2,726,529.0922 CRPT |
0.0832 USDT |
0.0811 USDT |
0.0870 USDT |
0.0829 USDT |