Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
0.2928 USDT |
608,293.1116 CRPT |
0.2981 USDT |
0.2839 USDT |
0.3030 USDT |
0.2850 USDT |
| 2022-05-02 |
0.3152 USDT |
1,086,571.1028 CRPT |
0.3392 USDT |
0.2809 USDT |
0.3476 USDT |
0.3029 USDT |
| 2022-05-01 |
0.3288 USDT |
2,657,289.9072 CRPT |
0.2722 USDT |
0.2674 USDT |
0.3884 USDT |
0.3395 USDT |
| 2022-04-30 |
0.2880 USDT |
681,498.0249 CRPT |
0.2990 USDT |
0.2717 USDT |
0.3041 USDT |
0.2754 USDT |
| 2022-04-29 |
0.3123 USDT |
687,845.3655 CRPT |
0.3241 USDT |
0.2945 USDT |
0.3279 USDT |
0.2992 USDT |
| 2022-04-28 |
0.3512 USDT |
801,702.1562 CRPT |
0.3325 USDT |
0.3217 USDT |
0.3851 USDT |
0.3217 USDT |
| 2022-04-27 |
0.3424 USDT |
497,157.3872 CRPT |
0.3292 USDT |
0.3282 USDT |
0.3529 USDT |
0.3333 USDT |
| 2022-04-26 |
0.3524 USDT |
763,975.5000 CRPT |
0.3745 USDT |
0.3281 USDT |
0.3793 USDT |
0.3288 USDT |
| 2022-04-25 |
0.3735 USDT |
567,066.2962 CRPT |
0.3883 USDT |
0.3621 USDT |
0.3896 USDT |
0.3656 USDT |
| 2022-04-24 |
0.3970 USDT |
581,182.9872 CRPT |
0.4049 USDT |
0.3842 USDT |
0.4071 USDT |
0.3895 USDT |
| 2022-04-23 |
0.4071 USDT |
603,469.6791 CRPT |
0.4161 USDT |
0.3892 USDT |
0.4214 USDT |
0.4086 USDT |
| 2022-04-22 |
0.4222 USDT |
510,065.1084 CRPT |
0.4129 USDT |
0.4101 USDT |
0.4321 USDT |
0.4173 USDT |
| 2022-04-21 |
0.4340 USDT |
748,686.3196 CRPT |
0.4412 USDT |
0.4128 USDT |
0.4507 USDT |
0.4152 USDT |
| 2022-04-20 |
0.4487 USDT |
1,075,529.1436 CRPT |
0.4612 USDT |
0.4322 USDT |
0.4750 USDT |
0.4415 USDT |
| 2022-04-19 |
0.4515 USDT |
454,433.8229 CRPT |
0.4447 USDT |
0.4427 USDT |
0.4603 USDT |
0.4500 USDT |
| 2022-04-18 |
0.4486 USDT |
384,382.1939 CRPT |
0.4548 USDT |
0.4329 USDT |
0.4706 USDT |
0.4466 USDT |
| 2022-04-17 |
0.4891 USDT |
713,357.7229 CRPT |
0.4988 USDT |
0.4720 USDT |
0.5125 USDT |
0.4750 USDT |
| 2022-04-16 |
0.4690 USDT |
1,154,948.5890 CRPT |
0.4613 USDT |
0.4319 USDT |
0.5023 USDT |
0.4799 USDT |
| 2022-04-15 |
0.4653 USDT |
1,315,330.4113 CRPT |
0.4370 USDT |
0.4141 USDT |
0.5213 USDT |
0.4807 USDT |
| 2022-04-14 |
0.4392 USDT |
437,445.3225 CRPT |
0.4566 USDT |
0.4161 USDT |
0.4587 USDT |
0.4188 USDT |
| 2022-04-13 |
0.4495 USDT |
446,984.9013 CRPT |
0.4393 USDT |
0.4347 USDT |
0.4600 USDT |
0.4578 USDT |
| 2022-04-12 |
0.4472 USDT |
605,060.4667 CRPT |
0.4420 USDT |
0.4332 USDT |
0.4639 USDT |
0.4414 USDT |
| 2022-04-11 |
0.4674 USDT |
759,109.0527 CRPT |
0.4995 USDT |
0.4500 USDT |
0.5012 USDT |
0.4520 USDT |
| 2022-04-10 |
0.5031 USDT |
634,776.1055 CRPT |
0.5133 USDT |
0.4863 USDT |
0.5220 USDT |
0.5104 USDT |
| 2022-04-09 |
0.5034 USDT |
1,293,274.0570 CRPT |
0.5143 USDT |
0.4785 USDT |
0.5299 USDT |
0.5089 USDT |
| 2022-04-08 |
0.5487 USDT |
759,540.4316 CRPT |
0.5391 USDT |
0.5315 USDT |
0.5741 USDT |
0.5385 USDT |
| 2022-04-07 |
0.5494 USDT |
1,108,922.4905 CRPT |
0.5567 USDT |
0.5210 USDT |
0.5657 USDT |
0.5400 USDT |
| 2022-04-06 |
0.5906 USDT |
1,294,056.4118 CRPT |
0.6097 USDT |
0.5565 USDT |
0.6255 USDT |
0.5565 USDT |
| 2022-04-05 |
0.6208 USDT |
2,110,338.1627 CRPT |
0.5492 USDT |
0.5477 USDT |
0.7072 USDT |
0.6039 USDT |
| 2022-04-04 |
0.5675 USDT |
1,127,698.5201 CRPT |
0.5717 USDT |
0.5382 USDT |
0.5916 USDT |
0.5565 USDT |
| 2022-04-03 |
0.5955 USDT |
853,005.4780 CRPT |
0.6043 USDT |
0.5631 USDT |
0.6214 USDT |
0.5709 USDT |
| 2022-04-02 |
0.6300 USDT |
952,862.4138 CRPT |
0.6303 USDT |
0.5982 USDT |
0.6648 USDT |
0.6039 USDT |
| 2022-04-01 |
0.6664 USDT |
3,152,553.2311 CRPT |
0.6680 USDT |
0.5844 USDT |
0.7947 USDT |
0.6832 USDT |
| 2022-03-31 |
0.7142 USDT |
10,227,900.6894 CRPT |
0.6058 USDT |
0.5976 USDT |
0.8100 USDT |
0.7250 USDT |
| 2022-03-30 |
0.5455 USDT |
5,633,694.7488 CRPT |
0.4499 USDT |
0.4485 USDT |
0.6723 USDT |
0.5527 USDT |
| 2022-03-29 |
0.4585 USDT |
2,944,996.6070 CRPT |
0.4800 USDT |
0.4354 USDT |
0.4807 USDT |
0.4496 USDT |
| 2022-03-28 |
0.5311 USDT |
2,855,504.7309 CRPT |
0.5221 USDT |
0.4916 USDT |
0.5820 USDT |
0.5243 USDT |
| 2022-03-27 |
0.5214 USDT |
4,641,310.9592 CRPT |
0.5897 USDT |
0.4772 USDT |
0.6000 USDT |
0.5332 USDT |
| 2022-03-26 |
0.6443 USDT |
3,123,114.5669 CRPT |
0.6284 USDT |
0.6000 USDT |
0.7165 USDT |
0.6122 USDT |
| 2022-03-25 |
0.6991 USDT |
15,375,679.2308 CRPT |
0.6531 USDT |
0.5851 USDT |
0.8200 USDT |
0.6850 USDT |
| 2022-03-24 |
0.5759 USDT |
55,105,345.4287 CRPT |
0.2872 USDT |
0.2740 USDT |
1.0310 USDT |
0.8157 USDT |
| 2022-03-23 |
0.1707 USDT |
2,638,680.4938 CRPT |
0.1820 USDT |
0.1500 USDT |
0.1930 USDT |
0.1715 USDT |
| 2022-03-22 |
0.1630 USDT |
1,831,192.2537 CRPT |
0.1484 USDT |
0.1454 USDT |
0.1700 USDT |
0.1625 USDT |
| 2022-03-21 |
0.1622 USDT |
2,207,199.8790 CRPT |
0.1526 USDT |
0.1477 USDT |
0.1770 USDT |
0.1525 USDT |
| 2022-03-20 |
0.1507 USDT |
550,287.8972 CRPT |
0.1516 USDT |
0.1462 USDT |
0.1590 USDT |
0.1505 USDT |
| 2022-03-19 |
0.1520 USDT |
1,166,470.0022 CRPT |
0.1479 USDT |
0.1434 USDT |
0.1590 USDT |
0.1536 USDT |
| 2022-03-18 |
0.1406 USDT |
948,455.9831 CRPT |
0.1378 USDT |
0.1337 USDT |
0.1502 USDT |
0.1480 USDT |
| 2022-03-17 |
0.1326 USDT |
675,600.8613 CRPT |
0.1275 USDT |
0.1241 USDT |
0.1406 USDT |
0.1394 USDT |
| 2022-03-16 |
0.1261 USDT |
626,825.9699 CRPT |
0.1289 USDT |
0.1210 USDT |
0.1314 USDT |
0.1258 USDT |
| 2022-03-15 |
0.1304 USDT |
467,520.5767 CRPT |
0.1320 USDT |
0.1270 USDT |
0.1337 USDT |
0.1318 USDT |