Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0563 USDT |
1,821,331.6407 CRPT |
0.0598 USDT |
0.0534 USDT |
0.0603 USDT |
0.0558 USDT |
| 2024-03-18 |
0.0644 USDT |
1,146,470.3899 CRPT |
0.0658 USDT |
0.0602 USDT |
0.0677 USDT |
0.0612 USDT |
| 2024-03-17 |
0.0630 USDT |
1,279,705.3982 CRPT |
0.0580 USDT |
0.0579 USDT |
0.0667 USDT |
0.0653 USDT |
| 2024-03-16 |
0.0651 USDT |
1,073,820.2902 CRPT |
0.0657 USDT |
0.0602 USDT |
0.0689 USDT |
0.0608 USDT |
| 2024-03-15 |
0.0645 USDT |
2,037,877.6783 CRPT |
0.0701 USDT |
0.0610 USDT |
0.0712 USDT |
0.0663 USDT |
| 2024-03-14 |
0.0737 USDT |
2,463,813.3444 CRPT |
0.0743 USDT |
0.0680 USDT |
0.0795 USDT |
0.0692 USDT |
| 2024-03-13 |
0.0715 USDT |
3,693,482.2634 CRPT |
0.0678 USDT |
0.0659 USDT |
0.0794 USDT |
0.0743 USDT |
| 2024-03-12 |
0.0594 USDT |
1,579,487.5378 CRPT |
0.0634 USDT |
0.0550 USDT |
0.0638 USDT |
0.0595 USDT |
| 2024-03-11 |
0.0604 USDT |
2,606,035.3755 CRPT |
0.0616 USDT |
0.0559 USDT |
0.0723 USDT |
0.0714 USDT |
| 2024-03-10 |
0.0632 USDT |
3,076,508.3658 CRPT |
0.0571 USDT |
0.0569 USDT |
0.0753 USDT |
0.0710 USDT |
| 2024-03-09 |
0.0565 USDT |
2,428,872.6514 CRPT |
0.0551 USDT |
0.0550 USDT |
0.0580 USDT |
0.0570 USDT |
| 2024-03-08 |
0.0548 USDT |
2,122,171.6847 CRPT |
0.0551 USDT |
0.0531 USDT |
0.0569 USDT |
0.0547 USDT |
| 2024-03-07 |
0.0561 USDT |
2,609,179.5547 CRPT |
0.0530 USDT |
0.0527 USDT |
0.0608 USDT |
0.0554 USDT |
| 2024-03-06 |
0.0546 USDT |
2,892,859.3069 CRPT |
0.0502 USDT |
0.0499 USDT |
0.0597 USDT |
0.0559 USDT |
| 2024-03-05 |
0.0523 USDT |
4,433,140.0792 CRPT |
0.0510 USDT |
0.0475 USDT |
0.0620 USDT |
0.0497 USDT |
| 2024-03-04 |
0.0501 USDT |
3,302,211.4606 CRPT |
0.0483 USDT |
0.0480 USDT |
0.0528 USDT |
0.0509 USDT |
| 2024-03-03 |
0.0506 USDT |
2,775,427.3358 CRPT |
0.0507 USDT |
0.0485 USDT |
0.0530 USDT |
0.0489 USDT |
| 2024-03-02 |
0.0484 USDT |
3,426,320.5099 CRPT |
0.0438 USDT |
0.0435 USDT |
0.0527 USDT |
0.0502 USDT |
| 2024-03-01 |
0.0431 USDT |
2,613,802.3515 CRPT |
0.0428 USDT |
0.0420 USDT |
0.0440 USDT |
0.0427 USDT |
| 2024-02-29 |
0.0440 USDT |
2,748,210.0477 CRPT |
0.0445 USDT |
0.0422 USDT |
0.0457 USDT |
0.0431 USDT |
| 2024-02-28 |
0.0450 USDT |
2,502,959.6221 CRPT |
0.0449 USDT |
0.0438 USDT |
0.0468 USDT |
0.0438 USDT |
| 2024-02-27 |
0.0442 USDT |
2,761,254.9055 CRPT |
0.0433 USDT |
0.0430 USDT |
0.0455 USDT |
0.0447 USDT |
| 2024-02-26 |
0.0444 USDT |
2,159,935.9346 CRPT |
0.0445 USDT |
0.0432 USDT |
0.0458 USDT |
0.0436 USDT |
| 2024-02-25 |
0.0428 USDT |
2,692,734.9245 CRPT |
0.0419 USDT |
0.0406 USDT |
0.0457 USDT |
0.0443 USDT |
| 2024-02-24 |
0.0423 USDT |
2,639,302.8140 CRPT |
0.0422 USDT |
0.0411 USDT |
0.0437 USDT |
0.0422 USDT |
| 2024-02-23 |
0.0439 USDT |
2,471,473.5232 CRPT |
0.0431 USDT |
0.0426 USDT |
0.0446 USDT |
0.0428 USDT |
| 2024-02-22 |
0.0421 USDT |
2,787,575.7254 CRPT |
0.0410 USDT |
0.0401 USDT |
0.0443 USDT |
0.0431 USDT |
| 2024-02-21 |
0.0416 USDT |
1,967,437.2454 CRPT |
0.0419 USDT |
0.0410 USDT |
0.0426 USDT |
0.0412 USDT |
| 2024-02-20 |
0.0429 USDT |
2,281,267.6781 CRPT |
0.0441 USDT |
0.0414 USDT |
0.0444 USDT |
0.0415 USDT |
| 2024-02-19 |
0.0442 USDT |
1,975,745.9875 CRPT |
0.0452 USDT |
0.0434 USDT |
0.0453 USDT |
0.0437 USDT |
| 2024-02-18 |
0.0447 USDT |
1,888,664.2359 CRPT |
0.0438 USDT |
0.0436 USDT |
0.0458 USDT |
0.0456 USDT |
| 2024-02-17 |
0.0442 USDT |
2,271,322.0607 CRPT |
0.0443 USDT |
0.0438 USDT |
0.0446 USDT |
0.0440 USDT |
| 2024-02-16 |
0.0448 USDT |
1,681,810.6456 CRPT |
0.0458 USDT |
0.0440 USDT |
0.0460 USDT |
0.0442 USDT |
| 2024-02-15 |
0.0459 USDT |
2,555,751.4967 CRPT |
0.0466 USDT |
0.0445 USDT |
0.0473 USDT |
0.0462 USDT |
| 2024-02-14 |
0.0479 USDT |
1,629,227.6099 CRPT |
0.0475 USDT |
0.0469 USDT |
0.0490 USDT |
0.0476 USDT |
| 2024-02-13 |
0.0472 USDT |
1,676,715.8583 CRPT |
0.0472 USDT |
0.0460 USDT |
0.0479 USDT |
0.0472 USDT |
| 2024-02-12 |
0.0479 USDT |
2,059,518.7766 CRPT |
0.0461 USDT |
0.0461 USDT |
0.0493 USDT |
0.0477 USDT |
| 2024-02-11 |
0.0466 USDT |
1,843,784.4412 CRPT |
0.0499 USDT |
0.0454 USDT |
0.0500 USDT |
0.0456 USDT |
| 2024-02-10 |
0.0495 USDT |
220,846.3800 CRPT |
0.0493 USDT |
0.0492 USDT |
0.0503 USDT |
0.0500 USDT |
| 2024-02-09 |
0.0503 USDT |
1,191,838.0270 CRPT |
0.0489 USDT |
0.0478 USDT |
0.0520 USDT |
0.0493 USDT |
| 2024-02-08 |
0.0458 USDT |
1,112,330.4421 CRPT |
0.0442 USDT |
0.0442 USDT |
0.0482 USDT |
0.0475 USDT |
| 2024-02-07 |
0.0423 USDT |
2,034,047.0661 CRPT |
0.0431 USDT |
0.0407 USDT |
0.0433 USDT |
0.0430 USDT |
| 2024-02-06 |
0.0455 USDT |
2,609,779.4288 CRPT |
0.0464 USDT |
0.0433 USDT |
0.0474 USDT |
0.0435 USDT |
| 2024-02-05 |
0.0429 USDT |
3,377,954.1284 CRPT |
0.0406 USDT |
0.0399 USDT |
0.0492 USDT |
0.0463 USDT |
| 2024-02-04 |
0.0412 USDT |
2,549,825.5672 CRPT |
0.0397 USDT |
0.0397 USDT |
0.0421 USDT |
0.0411 USDT |
| 2024-02-03 |
0.0392 USDT |
2,600,710.9881 CRPT |
0.0400 USDT |
0.0380 USDT |
0.0411 USDT |
0.0398 USDT |
| 2024-02-02 |
0.0403 USDT |
2,307,350.4088 CRPT |
0.0398 USDT |
0.0396 USDT |
0.0411 USDT |
0.0400 USDT |
| 2024-02-01 |
0.0400 USDT |
2,484,474.5023 CRPT |
0.0412 USDT |
0.0388 USDT |
0.0412 USDT |
0.0397 USDT |
| 2024-01-31 |
0.0427 USDT |
2,213,260.0732 CRPT |
0.0432 USDT |
0.0416 USDT |
0.0436 USDT |
0.0417 USDT |
| 2024-01-30 |
0.0432 USDT |
2,488,650.5981 CRPT |
0.0442 USDT |
0.0421 USDT |
0.0443 USDT |
0.0436 USDT |