Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-14 |
0.1348 USDT |
2,924,753.8338 CRPT |
0.1477 USDT |
0.1212 USDT |
0.1603 USDT |
0.1331 USDT |
| 2022-03-13 |
0.1464 USDT |
850,632.8243 CRPT |
0.1554 USDT |
0.1378 USDT |
0.1571 USDT |
0.1394 USDT |
| 2022-03-12 |
0.1539 USDT |
1,221,365.8908 CRPT |
0.1385 USDT |
0.1385 USDT |
0.1679 USDT |
0.1555 USDT |
| 2022-03-11 |
0.1390 USDT |
1,111,396.7424 CRPT |
0.1285 USDT |
0.1283 USDT |
0.1475 USDT |
0.1415 USDT |
| 2022-03-10 |
0.1315 USDT |
727,072.6719 CRPT |
0.1363 USDT |
0.1254 USDT |
0.1416 USDT |
0.1274 USDT |
| 2022-03-09 |
0.1399 USDT |
465,505.4583 CRPT |
0.1369 USDT |
0.1365 USDT |
0.1452 USDT |
0.1374 USDT |
| 2022-03-08 |
0.1356 USDT |
630,090.3200 CRPT |
0.1325 USDT |
0.1317 USDT |
0.1393 USDT |
0.1370 USDT |
| 2022-03-07 |
0.1375 USDT |
1,179,492.8687 CRPT |
0.1451 USDT |
0.1325 USDT |
0.1451 USDT |
0.1325 USDT |
| 2022-03-06 |
0.1384 USDT |
1,815,897.0569 CRPT |
0.1381 USDT |
0.1325 USDT |
0.1490 USDT |
0.1438 USDT |
| 2022-03-05 |
0.1352 USDT |
1,357,096.6119 CRPT |
0.1337 USDT |
0.1331 USDT |
0.1370 USDT |
0.1363 USDT |
| 2022-03-04 |
0.1375 USDT |
1,716,740.9911 CRPT |
0.1420 USDT |
0.1331 USDT |
0.1420 USDT |
0.1344 USDT |
| 2022-03-03 |
0.1460 USDT |
2,343,259.4890 CRPT |
0.1536 USDT |
0.1351 USDT |
0.1547 USDT |
0.1408 USDT |
| 2022-03-02 |
0.1616 USDT |
3,387,341.8933 CRPT |
0.1548 USDT |
0.1521 USDT |
0.1728 USDT |
0.1534 USDT |
| 2022-03-01 |
0.1537 USDT |
3,884,785.8095 CRPT |
0.1466 USDT |
0.1456 USDT |
0.1661 USDT |
0.1555 USDT |
| 2022-02-28 |
0.1423 USDT |
3,844,151.9242 CRPT |
0.1289 USDT |
0.1286 USDT |
0.1620 USDT |
0.1498 USDT |
| 2022-02-27 |
0.1398 USDT |
5,020,771.2314 CRPT |
0.1327 USDT |
0.1290 USDT |
0.1650 USDT |
0.1337 USDT |
| 2022-02-26 |
0.1358 USDT |
3,679,890.5867 CRPT |
0.1454 USDT |
0.1239 USDT |
0.1589 USDT |
0.1372 USDT |
| 2022-02-25 |
0.1384 USDT |
2,069,220.7615 CRPT |
0.1318 USDT |
0.1298 USDT |
0.1474 USDT |
0.1456 USDT |
| 2022-02-24 |
0.1248 USDT |
3,307,930.4043 CRPT |
0.1384 USDT |
0.1141 USDT |
0.1410 USDT |
0.1307 USDT |
| 2022-02-23 |
0.1509 USDT |
2,332,171.2643 CRPT |
0.1590 USDT |
0.1422 USDT |
0.1617 USDT |
0.1479 USDT |
| 2022-02-22 |
0.1469 USDT |
3,467,814.7158 CRPT |
0.1588 USDT |
0.1333 USDT |
0.1604 USDT |
0.1578 USDT |
| 2022-02-21 |
0.1735 USDT |
2,340,047.8935 CRPT |
0.1815 USDT |
0.1614 USDT |
0.1866 USDT |
0.1643 USDT |
| 2022-02-20 |
0.1792 USDT |
2,588,791.0528 CRPT |
0.1875 USDT |
0.1678 USDT |
0.1918 USDT |
0.1812 USDT |
| 2022-02-19 |
0.1934 USDT |
2,308,262.6823 CRPT |
0.1944 USDT |
0.1859 USDT |
0.2014 USDT |
0.1937 USDT |
| 2022-02-18 |
0.1952 USDT |
3,154,835.0643 CRPT |
0.1941 USDT |
0.1900 USDT |
0.2067 USDT |
0.1936 USDT |
| 2022-02-17 |
0.2072 USDT |
4,250,017.2340 CRPT |
0.2247 USDT |
0.1833 USDT |
0.2262 USDT |
0.2081 USDT |
| 2022-02-16 |
0.2272 USDT |
3,389,576.1556 CRPT |
0.2342 USDT |
0.2137 USDT |
0.2357 USDT |
0.2205 USDT |
| 2022-02-15 |
0.2293 USDT |
5,165,009.1538 CRPT |
0.2093 USDT |
0.2087 USDT |
0.2556 USDT |
0.2341 USDT |
| 2022-02-14 |
0.2265 USDT |
3,659,351.5514 CRPT |
0.2289 USDT |
0.2099 USDT |
0.2360 USDT |
0.2134 USDT |
| 2022-02-13 |
0.2312 USDT |
3,478,482.9455 CRPT |
0.2371 USDT |
0.2227 USDT |
0.2389 USDT |
0.2350 USDT |
| 2022-02-12 |
0.2275 USDT |
4,164,113.9593 CRPT |
0.2280 USDT |
0.2170 USDT |
0.2405 USDT |
0.2338 USDT |
| 2022-02-11 |
0.2417 USDT |
4,414,431.9258 CRPT |
0.2682 USDT |
0.2174 USDT |
0.2905 USDT |
0.2269 USDT |
| 2022-02-10 |
0.2709 USDT |
7,396,754.1062 CRPT |
0.3305 USDT |
0.2393 USDT |
0.3307 USDT |
0.2802 USDT |
| 2022-02-09 |
0.3360 USDT |
2,956,190.3650 CRPT |
0.3524 USDT |
0.2873 USDT |
0.3736 USDT |
0.3387 USDT |
| 2022-02-08 |
0.3724 USDT |
2,559,106.4238 CRPT |
0.3689 USDT |
0.3500 USDT |
0.3977 USDT |
0.3681 USDT |
| 2022-02-07 |
0.3628 USDT |
2,542,827.2174 CRPT |
0.3403 USDT |
0.3391 USDT |
0.3974 USDT |
0.3575 USDT |
| 2022-02-06 |
0.3129 USDT |
2,573,485.1209 CRPT |
0.3044 USDT |
0.2871 USDT |
0.3480 USDT |
0.3260 USDT |
| 2022-02-05 |
0.3077 USDT |
4,386,802.5898 CRPT |
0.2630 USDT |
0.2605 USDT |
0.3479 USDT |
0.3013 USDT |
| 2022-02-04 |
0.2785 USDT |
3,055,937.0553 CRPT |
0.2627 USDT |
0.2550 USDT |
0.3150 USDT |
0.2763 USDT |
| 2022-02-03 |
0.2373 USDT |
1,837,933.4407 CRPT |
0.2276 USDT |
0.2229 USDT |
0.2540 USDT |
0.2492 USDT |
| 2022-02-02 |
0.2383 USDT |
3,355,467.6258 CRPT |
0.2700 USDT |
0.2000 USDT |
0.2705 USDT |
0.2056 USDT |
| 2022-02-01 |
0.2774 USDT |
2,931,809.5986 CRPT |
0.2668 USDT |
0.2603 USDT |
0.2990 USDT |
0.2668 USDT |
| 2022-01-31 |
0.2770 USDT |
5,207,955.0927 CRPT |
0.2783 USDT |
0.2530 USDT |
0.3220 USDT |
0.2713 USDT |
| 2022-01-30 |
0.2874 USDT |
6,180,896.0321 CRPT |
0.2548 USDT |
0.2531 USDT |
0.3180 USDT |
0.2828 USDT |
| 2022-01-29 |
0.2425 USDT |
3,150,143.8856 CRPT |
0.2431 USDT |
0.2242 USDT |
0.2712 USDT |
0.2640 USDT |
| 2022-01-28 |
0.2143 USDT |
6,703,501.1634 CRPT |
0.2262 USDT |
0.1942 USDT |
0.2385 USDT |
0.2362 USDT |
| 2022-01-27 |
0.2339 USDT |
18,378,215.8327 CRPT |
0.1632 USDT |
0.1611 USDT |
0.2800 USDT |
0.2270 USDT |
| 2022-01-26 |
0.1576 USDT |
14,218,731.1446 CRPT |
0.1125 USDT |
0.1114 USDT |
0.1925 USDT |
0.1583 USDT |
| 2022-01-25 |
0.1105 USDT |
5,698,104.7371 CRPT |
0.1109 USDT |
0.1074 USDT |
0.1134 USDT |
0.1113 USDT |
| 2022-01-24 |
0.1064 USDT |
4,650,003.6904 CRPT |
0.1131 USDT |
0.0990 USDT |
0.1180 USDT |
0.1108 USDT |