Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-19 |
0.0824 USDT |
1,955,840.0719 CRPT |
0.0824 USDT |
0.0800 USDT |
0.0911 USDT |
0.0829 USDT |
| 2022-11-18 |
0.0821 USDT |
1,543,908.6772 CRPT |
0.0819 USDT |
0.0799 USDT |
0.0850 USDT |
0.0822 USDT |
| 2022-11-17 |
0.0817 USDT |
3,101,734.2393 CRPT |
0.0829 USDT |
0.0773 USDT |
0.0850 USDT |
0.0824 USDT |
| 2022-11-16 |
0.0851 USDT |
3,121,047.0880 CRPT |
0.0878 USDT |
0.0794 USDT |
0.0920 USDT |
0.0836 USDT |
| 2022-11-15 |
0.0963 USDT |
3,140,592.1567 CRPT |
0.0920 USDT |
0.0840 USDT |
0.1078 USDT |
0.0869 USDT |
| 2022-11-14 |
0.0908 USDT |
2,222,368.0454 CRPT |
0.0794 USDT |
0.0681 USDT |
0.1070 USDT |
0.0993 USDT |
| 2022-11-13 |
0.0871 USDT |
1,098,282.4549 CRPT |
0.0939 USDT |
0.0736 USDT |
0.1078 USDT |
0.0740 USDT |
| 2022-11-12 |
0.0824 USDT |
3,164,696.5288 CRPT |
0.0802 USDT |
0.0788 USDT |
0.0943 USDT |
0.0942 USDT |
| 2022-11-11 |
0.0788 USDT |
3,345,623.7440 CRPT |
0.0846 USDT |
0.0706 USDT |
0.0849 USDT |
0.0760 USDT |
| 2022-11-10 |
0.0812 USDT |
4,253,345.8790 CRPT |
0.0708 USDT |
0.0700 USDT |
0.0876 USDT |
0.0861 USDT |
| 2022-11-09 |
0.0834 USDT |
3,759,592.2797 CRPT |
0.0936 USDT |
0.0672 USDT |
0.0975 USDT |
0.0701 USDT |
| 2022-11-08 |
0.1042 USDT |
2,963,250.2941 CRPT |
0.1197 USDT |
0.0915 USDT |
0.1204 USDT |
0.0935 USDT |
| 2022-11-07 |
0.1165 USDT |
1,003,457.2361 CRPT |
0.1243 USDT |
0.1132 USDT |
0.1255 USDT |
0.1136 USDT |
| 2022-11-06 |
0.1102 USDT |
2,117,532.9683 CRPT |
0.1087 USDT |
0.1080 USDT |
0.1155 USDT |
0.1131 USDT |
| 2022-11-05 |
0.1084 USDT |
2,308,706.5121 CRPT |
0.1071 USDT |
0.1043 USDT |
0.1150 USDT |
0.1069 USDT |
| 2022-11-04 |
0.1052 USDT |
1,739,981.7228 CRPT |
0.1063 USDT |
0.1025 USDT |
0.1072 USDT |
0.1062 USDT |
| 2022-11-03 |
0.1026 USDT |
1,911,900.3291 CRPT |
0.1016 USDT |
0.0995 USDT |
0.1099 USDT |
0.1070 USDT |
| 2022-11-02 |
0.1023 USDT |
2,093,649.3896 CRPT |
0.1035 USDT |
0.0999 USDT |
0.1062 USDT |
0.1018 USDT |
| 2022-11-01 |
0.1048 USDT |
2,375,790.9210 CRPT |
0.1018 USDT |
0.1009 USDT |
0.1113 USDT |
0.1044 USDT |
| 2022-10-31 |
0.1037 USDT |
2,400,398.0080 CRPT |
0.1032 USDT |
0.1012 USDT |
0.1072 USDT |
0.1029 USDT |
| 2022-10-30 |
0.1034 USDT |
2,277,132.7528 CRPT |
0.1026 USDT |
0.1013 USDT |
0.1051 USDT |
0.1038 USDT |
| 2022-10-29 |
0.1054 USDT |
1,766,272.6308 CRPT |
0.1055 USDT |
0.1035 USDT |
0.1072 USDT |
0.1040 USDT |
| 2022-10-28 |
0.1050 USDT |
2,456,211.0599 CRPT |
0.1066 USDT |
0.1031 USDT |
0.1072 USDT |
0.1058 USDT |
| 2022-10-27 |
0.1077 USDT |
1,486,576.8761 CRPT |
0.1105 USDT |
0.1052 USDT |
0.1116 USDT |
0.1053 USDT |
| 2022-10-26 |
0.1095 USDT |
1,953,149.6783 CRPT |
0.1085 USDT |
0.1070 USDT |
0.1138 USDT |
0.1133 USDT |
| 2022-10-25 |
0.1066 USDT |
1,789,679.3168 CRPT |
0.1052 USDT |
0.1046 USDT |
0.1113 USDT |
0.1080 USDT |
| 2022-10-24 |
0.1057 USDT |
2,391,025.8020 CRPT |
0.1062 USDT |
0.1042 USDT |
0.1072 USDT |
0.1052 USDT |
| 2022-10-23 |
0.1053 USDT |
1,946,850.8654 CRPT |
0.1063 USDT |
0.1040 USDT |
0.1076 USDT |
0.1057 USDT |
| 2022-10-22 |
0.1063 USDT |
1,765,941.2061 CRPT |
0.1046 USDT |
0.1041 USDT |
0.1103 USDT |
0.1061 USDT |
| 2022-10-21 |
0.1051 USDT |
2,010,983.1375 CRPT |
0.1077 USDT |
0.1034 USDT |
0.1104 USDT |
0.1045 USDT |
| 2022-10-20 |
0.1112 USDT |
5,455,297.2079 CRPT |
0.1051 USDT |
0.1035 USDT |
0.1200 USDT |
0.1074 USDT |
| 2022-10-19 |
0.1037 USDT |
1,498,869.9929 CRPT |
0.1019 USDT |
0.1009 USDT |
0.1061 USDT |
0.1055 USDT |
| 2022-10-18 |
0.1107 USDT |
797,266.2312 CRPT |
0.1058 USDT |
0.1039 USDT |
0.1229 USDT |
0.1040 USDT |
| 2022-10-17 |
0.1060 USDT |
1,673,936.3370 CRPT |
0.1076 USDT |
0.1039 USDT |
0.1098 USDT |
0.1057 USDT |
| 2022-10-16 |
0.1070 USDT |
2,073,693.2276 CRPT |
0.1102 USDT |
0.1005 USDT |
0.1121 USDT |
0.1072 USDT |
| 2022-10-15 |
0.1112 USDT |
1,392,287.8994 CRPT |
0.1109 USDT |
0.1105 USDT |
0.1167 USDT |
0.1109 USDT |
| 2022-10-14 |
0.1118 USDT |
1,109,588.1543 CRPT |
0.1103 USDT |
0.1099 USDT |
0.1169 USDT |
0.1115 USDT |
| 2022-10-13 |
0.1095 USDT |
1,109,086.7276 CRPT |
0.1097 USDT |
0.1064 USDT |
0.1130 USDT |
0.1111 USDT |
| 2022-10-12 |
0.1074 USDT |
724,421.7311 CRPT |
0.1071 USDT |
0.1048 USDT |
0.1110 USDT |
0.1078 USDT |
| 2022-10-11 |
0.1068 USDT |
175,203.0749 CRPT |
0.1103 USDT |
0.1039 USDT |
0.1103 USDT |
0.1064 USDT |
| 2022-10-10 |
0.1121 USDT |
829,158.2723 CRPT |
0.1100 USDT |
0.1083 USDT |
0.1132 USDT |
0.1118 USDT |
| 2022-10-09 |
0.1103 USDT |
2,410,883.8588 CRPT |
0.1105 USDT |
0.1071 USDT |
0.1118 USDT |
0.1099 USDT |
| 2022-10-08 |
0.1115 USDT |
2,239,973.8273 CRPT |
0.1121 USDT |
0.1092 USDT |
0.1131 USDT |
0.1105 USDT |
| 2022-10-07 |
0.1133 USDT |
3,038,710.2187 CRPT |
0.1136 USDT |
0.1100 USDT |
0.1169 USDT |
0.1123 USDT |
| 2022-10-06 |
0.1167 USDT |
4,135,085.2613 CRPT |
0.1157 USDT |
0.1128 USDT |
0.1224 USDT |
0.1136 USDT |
| 2022-10-05 |
0.1163 USDT |
4,926,828.7731 CRPT |
0.1205 USDT |
0.1080 USDT |
0.1447 USDT |
0.1162 USDT |
| 2022-10-04 |
0.1156 USDT |
4,026,420.8296 CRPT |
0.1100 USDT |
0.1096 USDT |
0.1212 USDT |
0.1195 USDT |
| 2022-10-03 |
0.1079 USDT |
2,138,605.7996 CRPT |
0.1157 USDT |
0.1000 USDT |
0.1189 USDT |
0.1097 USDT |
| 2022-10-02 |
0.1156 USDT |
141,498.5475 CRPT |
0.1162 USDT |
0.1119 USDT |
0.1212 USDT |
0.1163 USDT |
| 2022-10-01 |
0.1162 USDT |
117,039.8897 CRPT |
0.1165 USDT |
0.1130 USDT |
0.1177 USDT |
0.1157 USDT |