Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.0441 USDT |
2,103,764.5141 CRPT |
0.0426 USDT |
0.0419 USDT |
0.0459 USDT |
0.0444 USDT |
| 2024-01-28 |
0.0434 USDT |
1,767,142.0127 CRPT |
0.0415 USDT |
0.0414 USDT |
0.0445 USDT |
0.0433 USDT |
| 2024-01-27 |
0.0418 USDT |
1,671,747.5915 CRPT |
0.0409 USDT |
0.0406 USDT |
0.0421 USDT |
0.0420 USDT |
| 2024-01-26 |
0.0406 USDT |
2,441,815.1512 CRPT |
0.0416 USDT |
0.0398 USDT |
0.0417 USDT |
0.0413 USDT |
| 2024-01-25 |
0.0414 USDT |
1,977,689.0435 CRPT |
0.0427 USDT |
0.0409 USDT |
0.0427 USDT |
0.0421 USDT |
| 2024-01-24 |
0.0419 USDT |
1,833,318.9843 CRPT |
0.0413 USDT |
0.0405 USDT |
0.0431 USDT |
0.0422 USDT |
| 2024-01-23 |
0.0402 USDT |
2,487,205.3735 CRPT |
0.0402 USDT |
0.0390 USDT |
0.0416 USDT |
0.0415 USDT |
| 2024-01-22 |
0.0409 USDT |
2,488,090.8612 CRPT |
0.0423 USDT |
0.0393 USDT |
0.0425 USDT |
0.0401 USDT |
| 2024-01-21 |
0.0423 USDT |
1,556,226.7498 CRPT |
0.0413 USDT |
0.0410 USDT |
0.0433 USDT |
0.0421 USDT |
| 2024-01-20 |
0.0416 USDT |
2,825,528.7252 CRPT |
0.0432 USDT |
0.0404 USDT |
0.0433 USDT |
0.0411 USDT |
| 2024-01-19 |
0.0438 USDT |
1,928,251.6538 CRPT |
0.0441 USDT |
0.0427 USDT |
0.0447 USDT |
0.0436 USDT |
| 2024-01-18 |
0.0454 USDT |
2,505,833.7965 CRPT |
0.0448 USDT |
0.0436 USDT |
0.0478 USDT |
0.0436 USDT |
| 2024-01-17 |
0.0451 USDT |
2,153,552.2991 CRPT |
0.0456 USDT |
0.0443 USDT |
0.0462 USDT |
0.0447 USDT |
| 2024-01-16 |
0.0456 USDT |
2,054,700.6104 CRPT |
0.0452 USDT |
0.0450 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-01-15 |
0.0459 USDT |
2,034,995.4828 CRPT |
0.0468 USDT |
0.0449 USDT |
0.0471 USDT |
0.0452 USDT |
| 2024-01-14 |
0.0462 USDT |
1,608,248.9446 CRPT |
0.0454 USDT |
0.0452 USDT |
0.0473 USDT |
0.0471 USDT |
| 2024-01-13 |
0.0458 USDT |
1,859,253.3162 CRPT |
0.0459 USDT |
0.0449 USDT |
0.0464 USDT |
0.0458 USDT |
| 2024-01-12 |
0.0473 USDT |
1,925,308.8871 CRPT |
0.0488 USDT |
0.0461 USDT |
0.0494 USDT |
0.0469 USDT |
| 2024-01-11 |
0.0490 USDT |
1,823,998.6243 CRPT |
0.0477 USDT |
0.0468 USDT |
0.0515 USDT |
0.0496 USDT |
| 2024-01-10 |
0.0467 USDT |
2,414,924.9199 CRPT |
0.0479 USDT |
0.0449 USDT |
0.0482 USDT |
0.0479 USDT |
| 2024-01-09 |
0.0487 USDT |
1,860,424.5767 CRPT |
0.0494 USDT |
0.0476 USDT |
0.0498 USDT |
0.0477 USDT |
| 2024-01-08 |
0.0495 USDT |
2,400,493.6470 CRPT |
0.0487 USDT |
0.0474 USDT |
0.0517 USDT |
0.0505 USDT |
| 2024-01-07 |
0.0500 USDT |
2,184,995.5566 CRPT |
0.0511 USDT |
0.0486 USDT |
0.0517 USDT |
0.0491 USDT |
| 2024-01-06 |
0.0505 USDT |
3,125,191.5176 CRPT |
0.0524 USDT |
0.0480 USDT |
0.0527 USDT |
0.0513 USDT |
| 2024-01-05 |
0.0500 USDT |
3,457,659.2269 CRPT |
0.0498 USDT |
0.0476 USDT |
0.0546 USDT |
0.0522 USDT |
| 2024-01-04 |
0.0491 USDT |
3,682,875.7676 CRPT |
0.0491 USDT |
0.0478 USDT |
0.0506 USDT |
0.0498 USDT |
| 2024-01-03 |
0.0494 USDT |
3,434,632.1842 CRPT |
0.0520 USDT |
0.0460 USDT |
0.0521 USDT |
0.0489 USDT |
| 2024-01-02 |
0.0523 USDT |
2,853,849.4168 CRPT |
0.0534 USDT |
0.0506 USDT |
0.0540 USDT |
0.0519 USDT |
| 2024-01-01 |
0.0517 USDT |
1,902,475.7606 CRPT |
0.0536 USDT |
0.0500 USDT |
0.0538 USDT |
0.0521 USDT |
| 2023-12-31 |
0.0533 USDT |
1,584,275.2678 CRPT |
0.0535 USDT |
0.0522 USDT |
0.0550 USDT |
0.0540 USDT |
| 2023-12-30 |
0.0522 USDT |
2,968,914.4491 CRPT |
0.0537 USDT |
0.0501 USDT |
0.0542 USDT |
0.0538 USDT |
| 2023-12-29 |
0.0530 USDT |
3,018,597.1307 CRPT |
0.0542 USDT |
0.0499 USDT |
0.0570 USDT |
0.0535 USDT |
| 2023-12-28 |
0.0545 USDT |
2,008,967.7684 CRPT |
0.0566 USDT |
0.0523 USDT |
0.0571 USDT |
0.0535 USDT |
| 2023-12-27 |
0.0571 USDT |
2,868,831.5020 CRPT |
0.0569 USDT |
0.0546 USDT |
0.0590 USDT |
0.0576 USDT |
| 2023-12-26 |
0.0546 USDT |
4,101,445.1456 CRPT |
0.0529 USDT |
0.0514 USDT |
0.0590 USDT |
0.0573 USDT |
| 2023-12-25 |
0.0547 USDT |
4,061,517.7626 CRPT |
0.0589 USDT |
0.0500 USDT |
0.0608 USDT |
0.0533 USDT |
| 2023-12-24 |
0.0561 USDT |
2,197,676.8359 CRPT |
0.0539 USDT |
0.0531 USDT |
0.0591 USDT |
0.0558 USDT |
| 2023-12-23 |
0.0538 USDT |
2,166,125.6016 CRPT |
0.0554 USDT |
0.0510 USDT |
0.0559 USDT |
0.0532 USDT |
| 2023-12-22 |
0.0542 USDT |
2,189,652.6521 CRPT |
0.0547 USDT |
0.0520 USDT |
0.0570 USDT |
0.0567 USDT |
| 2023-12-21 |
0.0540 USDT |
2,414,898.8696 CRPT |
0.0562 USDT |
0.0514 USDT |
0.0578 USDT |
0.0518 USDT |
| 2023-12-20 |
0.0570 USDT |
4,438,697.0548 CRPT |
0.0644 USDT |
0.0525 USDT |
0.0649 USDT |
0.0556 USDT |
| 2023-12-19 |
0.0579 USDT |
6,065,970.8468 CRPT |
0.0490 USDT |
0.0482 USDT |
0.0658 USDT |
0.0634 USDT |
| 2023-12-18 |
0.0474 USDT |
2,586,998.3487 CRPT |
0.0490 USDT |
0.0454 USDT |
0.0492 USDT |
0.0479 USDT |
| 2023-12-17 |
0.0493 USDT |
2,878,956.9394 CRPT |
0.0523 USDT |
0.0469 USDT |
0.0523 USDT |
0.0492 USDT |
| 2023-12-16 |
0.0524 USDT |
1,603,413.6246 CRPT |
0.0495 USDT |
0.0494 USDT |
0.0547 USDT |
0.0529 USDT |
| 2023-12-15 |
0.0505 USDT |
3,270,769.1238 CRPT |
0.0525 USDT |
0.0472 USDT |
0.0532 USDT |
0.0487 USDT |
| 2023-12-14 |
0.0526 USDT |
2,033,100.1072 CRPT |
0.0524 USDT |
0.0522 USDT |
0.0531 USDT |
0.0526 USDT |
| 2023-12-13 |
0.0500 USDT |
2,740,756.7403 CRPT |
0.0514 USDT |
0.0467 USDT |
0.0528 USDT |
0.0514 USDT |
| 2023-12-12 |
0.0522 USDT |
1,515,402.5962 CRPT |
0.0521 USDT |
0.0513 USDT |
0.0535 USDT |
0.0515 USDT |
| 2023-12-11 |
0.0537 USDT |
2,678,845.7585 CRPT |
0.0551 USDT |
0.0502 USDT |
0.0580 USDT |
0.0520 USDT |