Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.0399 USDT |
796,851.8441 CRPT |
0.0405 USDT |
0.0393 USDT |
0.0409 USDT |
0.0395 USDT |
| 2024-07-10 |
0.0403 USDT |
747,944.3658 CRPT |
0.0409 USDT |
0.0399 USDT |
0.0412 USDT |
0.0402 USDT |
| 2024-07-09 |
0.0405 USDT |
630,528.5203 CRPT |
0.0401 USDT |
0.0396 USDT |
0.0421 USDT |
0.0420 USDT |
| 2024-07-08 |
0.0417 USDT |
428,945.3140 CRPT |
0.0421 USDT |
0.0402 USDT |
0.0427 USDT |
0.0405 USDT |
| 2024-07-07 |
0.0436 USDT |
1,039,473.9759 CRPT |
0.0417 USDT |
0.0417 USDT |
0.0485 USDT |
0.0424 USDT |
| 2024-07-06 |
0.0398 USDT |
583,092.2559 CRPT |
0.0391 USDT |
0.0390 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-07-05 |
0.0389 USDT |
816,505.8594 CRPT |
0.0392 USDT |
0.0380 USDT |
0.0401 USDT |
0.0392 USDT |
| 2024-07-04 |
0.0397 USDT |
595,536.3942 CRPT |
0.0416 USDT |
0.0392 USDT |
0.0416 USDT |
0.0398 USDT |
| 2024-07-03 |
0.0421 USDT |
385,055.9603 CRPT |
0.0421 USDT |
0.0413 USDT |
0.0426 USDT |
0.0417 USDT |
| 2024-07-02 |
0.0420 USDT |
433,416.9161 CRPT |
0.0417 USDT |
0.0414 USDT |
0.0426 USDT |
0.0419 USDT |
| 2024-07-01 |
0.0423 USDT |
467,009.6774 CRPT |
0.0425 USDT |
0.0419 USDT |
0.0427 USDT |
0.0419 USDT |
| 2024-06-30 |
0.0412 USDT |
542,592.2467 CRPT |
0.0410 USDT |
0.0403 USDT |
0.0417 USDT |
0.0417 USDT |
| 2024-06-29 |
0.0427 USDT |
509,862.7837 CRPT |
0.0426 USDT |
0.0409 USDT |
0.0439 USDT |
0.0417 USDT |
| 2024-06-28 |
0.0422 USDT |
65,280.5411 CRPT |
0.0427 USDT |
0.0409 USDT |
0.0431 USDT |
0.0411 USDT |
| 2024-06-27 |
0.0427 USDT |
539,132.5507 CRPT |
0.0415 USDT |
0.0413 USDT |
0.0438 USDT |
0.0434 USDT |
| 2024-06-26 |
0.0415 USDT |
592,717.8839 CRPT |
0.0429 USDT |
0.0409 USDT |
0.0431 USDT |
0.0419 USDT |
| 2024-06-25 |
0.0423 USDT |
611,622.2941 CRPT |
0.0411 USDT |
0.0404 USDT |
0.0434 USDT |
0.0429 USDT |
| 2024-06-24 |
0.0416 USDT |
691,296.3269 CRPT |
0.0417 USDT |
0.0406 USDT |
0.0423 USDT |
0.0418 USDT |
| 2024-06-23 |
0.0432 USDT |
567,129.2999 CRPT |
0.0434 USDT |
0.0426 USDT |
0.0437 USDT |
0.0427 USDT |
| 2024-06-22 |
0.0427 USDT |
569,780.6822 CRPT |
0.0433 USDT |
0.0414 USDT |
0.0437 USDT |
0.0433 USDT |
| 2024-06-21 |
0.0427 USDT |
768,867.6010 CRPT |
0.0426 USDT |
0.0413 USDT |
0.0439 USDT |
0.0437 USDT |
| 2024-06-20 |
0.0435 USDT |
598,178.7302 CRPT |
0.0421 USDT |
0.0421 USDT |
0.0440 USDT |
0.0436 USDT |
| 2024-06-19 |
0.0414 USDT |
592,966.1976 CRPT |
0.0403 USDT |
0.0401 USDT |
0.0423 USDT |
0.0417 USDT |
| 2024-06-18 |
0.0408 USDT |
756,167.9503 CRPT |
0.0425 USDT |
0.0400 USDT |
0.0427 USDT |
0.0402 USDT |
| 2024-06-17 |
0.0433 USDT |
204,497.9551 CRPT |
0.0436 USDT |
0.0429 USDT |
0.0437 USDT |
0.0429 USDT |
| 2024-06-16 |
0.0436 USDT |
19,148.8406 CRPT |
0.0440 USDT |
0.0432 USDT |
0.0440 USDT |
0.0438 USDT |
| 2024-06-15 |
0.0438 USDT |
52,278.8937 CRPT |
0.0440 USDT |
0.0436 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-06-14 |
0.0439 USDT |
401,762.0853 CRPT |
0.0438 USDT |
0.0436 USDT |
0.0442 USDT |
0.0440 USDT |
| 2024-06-13 |
0.0439 USDT |
704,313.3896 CRPT |
0.0447 USDT |
0.0435 USDT |
0.0450 USDT |
0.0437 USDT |
| 2024-06-12 |
0.0466 USDT |
766,790.3634 CRPT |
0.0466 USDT |
0.0442 USDT |
0.0487 USDT |
0.0444 USDT |
| 2024-06-11 |
0.0452 USDT |
538,923.8435 CRPT |
0.0452 USDT |
0.0450 USDT |
0.0456 USDT |
0.0452 USDT |
| 2024-06-10 |
0.0453 USDT |
266,202.9460 CRPT |
0.0454 USDT |
0.0450 USDT |
0.0463 USDT |
0.0451 USDT |
| 2024-06-09 |
0.0460 USDT |
137,672.6537 CRPT |
0.0466 USDT |
0.0451 USDT |
0.0472 USDT |
0.0457 USDT |
| 2024-06-08 |
0.0471 USDT |
67,019.1114 CRPT |
0.0469 USDT |
0.0464 USDT |
0.0479 USDT |
0.0469 USDT |
| 2024-06-07 |
0.0483 USDT |
858,613.4151 CRPT |
0.0482 USDT |
0.0469 USDT |
0.0489 USDT |
0.0469 USDT |
| 2024-06-06 |
0.0486 USDT |
600,969.7501 CRPT |
0.0486 USDT |
0.0480 USDT |
0.0491 USDT |
0.0487 USDT |
| 2024-06-05 |
0.0491 USDT |
1,760,049.9778 CRPT |
0.0491 USDT |
0.0479 USDT |
0.0503 USDT |
0.0489 USDT |
| 2024-06-04 |
0.0489 USDT |
1,836,180.5746 CRPT |
0.0484 USDT |
0.0482 USDT |
0.0499 USDT |
0.0497 USDT |
| 2024-06-03 |
0.0487 USDT |
798,323.5665 CRPT |
0.0490 USDT |
0.0478 USDT |
0.0491 USDT |
0.0484 USDT |
| 2024-06-02 |
0.0487 USDT |
470,006.7953 CRPT |
0.0503 USDT |
0.0479 USDT |
0.0505 USDT |
0.0485 USDT |
| 2024-06-01 |
0.0498 USDT |
1,785,883.2382 CRPT |
0.0492 USDT |
0.0489 USDT |
0.0509 USDT |
0.0501 USDT |
| 2024-05-31 |
0.0486 USDT |
1,656,198.4918 CRPT |
0.0485 USDT |
0.0476 USDT |
0.0503 USDT |
0.0491 USDT |
| 2024-05-30 |
0.0491 USDT |
741,143.1979 CRPT |
0.0483 USDT |
0.0476 USDT |
0.0497 USDT |
0.0494 USDT |
| 2024-05-29 |
0.0480 USDT |
1,804,298.4468 CRPT |
0.0485 USDT |
0.0475 USDT |
0.0486 USDT |
0.0480 USDT |
| 2024-05-28 |
0.0481 USDT |
496,043.8893 CRPT |
0.0486 USDT |
0.0475 USDT |
0.0489 USDT |
0.0479 USDT |
| 2024-05-27 |
0.0487 USDT |
2,129,496.1420 CRPT |
0.0492 USDT |
0.0473 USDT |
0.0504 USDT |
0.0485 USDT |
| 2024-05-26 |
0.0492 USDT |
1,220,759.6051 CRPT |
0.0496 USDT |
0.0476 USDT |
0.0502 USDT |
0.0493 USDT |
| 2024-05-25 |
0.0495 USDT |
636,182.3103 CRPT |
0.0515 USDT |
0.0470 USDT |
0.0516 USDT |
0.0493 USDT |
| 2024-05-24 |
0.0491 USDT |
1,564,924.3630 CRPT |
0.0495 USDT |
0.0471 USDT |
0.0514 USDT |
0.0512 USDT |
| 2024-05-23 |
0.0508 USDT |
1,167,558.1991 CRPT |
0.0509 USDT |
0.0491 USDT |
0.0515 USDT |
0.0491 USDT |