Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.2642 USDT |
2,737,411.6078 CRPT |
0.2687 USDT |
0.2579 USDT |
0.2703 USDT |
0.2638 USDT |
| 2021-11-30 |
0.2776 USDT |
2,624,334.2703 CRPT |
0.2830 USDT |
0.2718 USDT |
0.2830 USDT |
0.2719 USDT |
| 2021-11-29 |
0.2861 USDT |
2,606,514.0834 CRPT |
0.2921 USDT |
0.2807 USDT |
0.2958 USDT |
0.2835 USDT |
| 2021-11-28 |
0.2784 USDT |
1,503,236.0413 CRPT |
0.2778 USDT |
0.2716 USDT |
0.2933 USDT |
0.2930 USDT |
| 2021-11-27 |
0.2779 USDT |
2,751,353.7713 CRPT |
0.2785 USDT |
0.2708 USDT |
0.2833 USDT |
0.2750 USDT |
| 2021-11-26 |
0.2883 USDT |
5,351,224.7398 CRPT |
0.3022 USDT |
0.2744 USDT |
0.3024 USDT |
0.2800 USDT |
| 2021-11-25 |
0.2948 USDT |
4,509,493.2095 CRPT |
0.2855 USDT |
0.2854 USDT |
0.3027 USDT |
0.3012 USDT |
| 2021-11-24 |
0.2857 USDT |
4,990,667.5942 CRPT |
0.2858 USDT |
0.2783 USDT |
0.2920 USDT |
0.2869 USDT |
| 2021-11-23 |
0.2752 USDT |
5,125,780.1934 CRPT |
0.2688 USDT |
0.2679 USDT |
0.2911 USDT |
0.2909 USDT |
| 2021-11-22 |
0.2883 USDT |
5,445,957.1963 CRPT |
0.2936 USDT |
0.2617 USDT |
0.3000 USDT |
0.2690 USDT |
| 2021-11-21 |
0.2974 USDT |
4,299,740.4523 CRPT |
0.3039 USDT |
0.2899 USDT |
0.3042 USDT |
0.2947 USDT |
| 2021-11-20 |
0.3049 USDT |
4,210,990.5751 CRPT |
0.3004 USDT |
0.2963 USDT |
0.3144 USDT |
0.3040 USDT |
| 2021-11-19 |
0.2753 USDT |
4,445,246.3527 CRPT |
0.2660 USDT |
0.2573 USDT |
0.3294 USDT |
0.3025 USDT |
| 2021-11-18 |
0.2927 USDT |
2,815,702.1770 CRPT |
0.3066 USDT |
0.2603 USDT |
0.3082 USDT |
0.2704 USDT |
| 2021-11-17 |
0.3033 USDT |
2,738,437.9605 CRPT |
0.3087 USDT |
0.2944 USDT |
0.3343 USDT |
0.3041 USDT |
| 2021-11-16 |
0.3166 USDT |
2,831,181.7473 CRPT |
0.3506 USDT |
0.3017 USDT |
0.3511 USDT |
0.3099 USDT |
| 2021-11-15 |
0.3599 USDT |
2,457,059.2173 CRPT |
0.3480 USDT |
0.3464 USDT |
0.3737 USDT |
0.3565 USDT |
| 2021-11-14 |
0.3607 USDT |
1,625,912.6134 CRPT |
0.3732 USDT |
0.3304 USDT |
0.3816 USDT |
0.3410 USDT |
| 2021-11-13 |
0.3720 USDT |
1,764,387.3881 CRPT |
0.3793 USDT |
0.3619 USDT |
0.3859 USDT |
0.3727 USDT |
| 2021-11-12 |
0.3704 USDT |
1,587,704.1652 CRPT |
0.3594 USDT |
0.3572 USDT |
0.3830 USDT |
0.3749 USDT |
| 2021-11-11 |
0.3470 USDT |
4,247,038.5391 CRPT |
0.3369 USDT |
0.3266 USDT |
0.3690 USDT |
0.3564 USDT |
| 2021-11-10 |
0.3458 USDT |
1,445,410.3151 CRPT |
0.3218 USDT |
0.3103 USDT |
0.3692 USDT |
0.3393 USDT |
| 2021-11-09 |
0.3357 USDT |
1,324,236.9515 CRPT |
0.3330 USDT |
0.3126 USDT |
0.3474 USDT |
0.3147 USDT |
| 2021-11-08 |
0.3279 USDT |
839,293.7630 CRPT |
0.3329 USDT |
0.3153 USDT |
0.3400 USDT |
0.3342 USDT |
| 2021-11-07 |
0.3214 USDT |
526,876.4823 CRPT |
0.3186 USDT |
0.3110 USDT |
0.3344 USDT |
0.3185 USDT |
| 2021-11-06 |
0.3239 USDT |
1,377,223.1665 CRPT |
0.3452 USDT |
0.3100 USDT |
0.3465 USDT |
0.3220 USDT |
| 2021-11-05 |
0.3491 USDT |
433,216.1716 CRPT |
0.3499 USDT |
0.3281 USDT |
0.3729 USDT |
0.3515 USDT |
| 2021-11-04 |
0.3708 USDT |
1,045,197.2778 CRPT |
0.4085 USDT |
0.3294 USDT |
0.4235 USDT |
0.3507 USDT |
| 2021-11-03 |
0.3838 USDT |
1,373,158.6809 CRPT |
0.3951 USDT |
0.3572 USDT |
0.4210 USDT |
0.4133 USDT |
| 2021-11-02 |
0.3599 USDT |
1,921,503.5269 CRPT |
0.3122 USDT |
0.3099 USDT |
0.3995 USDT |
0.3879 USDT |
| 2021-11-01 |
0.2996 USDT |
927,209.4066 CRPT |
0.3017 USDT |
0.2823 USDT |
0.3239 USDT |
0.3163 USDT |
| 2021-10-31 |
0.3035 USDT |
899,782.8277 CRPT |
0.3121 USDT |
0.2946 USDT |
0.3267 USDT |
0.3054 USDT |
| 2021-10-30 |
0.3083 USDT |
1,094,240.4219 CRPT |
0.3025 USDT |
0.2904 USDT |
0.3256 USDT |
0.3117 USDT |
| 2021-10-29 |
0.2935 USDT |
617,642.8015 CRPT |
0.2933 USDT |
0.2776 USDT |
0.3097 USDT |
0.3025 USDT |
| 2021-10-28 |
0.2718 USDT |
839,144.8451 CRPT |
0.2688 USDT |
0.2539 USDT |
0.3002 USDT |
0.2933 USDT |
| 2021-10-27 |
0.2801 USDT |
915,981.6211 CRPT |
0.2903 USDT |
0.2602 USDT |
0.2929 USDT |
0.2763 USDT |
| 2021-10-26 |
0.2905 USDT |
1,065,572.8533 CRPT |
0.2765 USDT |
0.2722 USDT |
0.3085 USDT |
0.2958 USDT |
| 2021-10-25 |
0.2638 USDT |
434,635.4305 CRPT |
0.2434 USDT |
0.2413 USDT |
0.2916 USDT |
0.2763 USDT |
| 2021-10-24 |
0.2535 USDT |
701,985.4710 CRPT |
0.2593 USDT |
0.2420 USDT |
0.2632 USDT |
0.2442 USDT |
| 2021-10-23 |
0.2719 USDT |
1,137,295.3085 CRPT |
0.2637 USDT |
0.2542 USDT |
0.3024 USDT |
0.2613 USDT |
| 2021-10-22 |
0.2685 USDT |
722,311.1340 CRPT |
0.2720 USDT |
0.2598 USDT |
0.2843 USDT |
0.2670 USDT |
| 2021-10-21 |
0.2717 USDT |
1,565,150.7818 CRPT |
0.2586 USDT |
0.2499 USDT |
0.3050 USDT |
0.2719 USDT |
| 2021-10-20 |
0.2297 USDT |
1,606,995.5790 CRPT |
0.2075 USDT |
0.1992 USDT |
0.2609 USDT |
0.2499 USDT |
| 2021-10-19 |
0.2059 USDT |
1,000,598.4194 CRPT |
0.2100 USDT |
0.1976 USDT |
0.2166 USDT |
0.2084 USDT |
| 2021-10-18 |
0.2089 USDT |
1,923,517.7974 CRPT |
0.2022 USDT |
0.1936 USDT |
0.2259 USDT |
0.2107 USDT |
| 2021-10-17 |
0.1979 USDT |
1,086,946.1542 CRPT |
0.2015 USDT |
0.1892 USDT |
0.2060 USDT |
0.1949 USDT |
| 2021-10-16 |
0.1983 USDT |
1,063,751.1718 CRPT |
0.1887 USDT |
0.1848 USDT |
0.2092 USDT |
0.2011 USDT |
| 2021-10-15 |
0.1829 USDT |
1,524,966.5660 CRPT |
0.1698 USDT |
0.1663 USDT |
0.1995 USDT |
0.1970 USDT |
| 2021-10-14 |
0.1626 USDT |
571,315.9917 CRPT |
0.1500 USDT |
0.1494 USDT |
0.1732 USDT |
0.1687 USDT |
| 2021-10-13 |
0.1527 USDT |
1,242,238.3145 CRPT |
0.1578 USDT |
0.1455 USDT |
0.1591 USDT |
0.1509 USDT |