Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
0.0570 USDT |
2,449,664.9184 CRPT |
0.0542 USDT |
0.0538 USDT |
0.0621 USDT |
0.0548 USDT |
| 2023-12-09 |
0.0546 USDT |
3,762,694.8489 CRPT |
0.0482 USDT |
0.0476 USDT |
0.0600 USDT |
0.0539 USDT |
| 2023-12-08 |
0.0468 USDT |
1,965,433.5732 CRPT |
0.0490 USDT |
0.0450 USDT |
0.0508 USDT |
0.0490 USDT |
| 2023-12-07 |
0.0464 USDT |
2,345,210.7223 CRPT |
0.0460 USDT |
0.0450 USDT |
0.0482 USDT |
0.0474 USDT |
| 2023-12-06 |
0.0469 USDT |
1,359,095.8050 CRPT |
0.0473 USDT |
0.0455 USDT |
0.0481 USDT |
0.0457 USDT |
| 2023-12-05 |
0.0475 USDT |
1,458,099.2057 CRPT |
0.0472 USDT |
0.0461 USDT |
0.0489 USDT |
0.0463 USDT |
| 2023-12-04 |
0.0471 USDT |
2,024,986.8990 CRPT |
0.0443 USDT |
0.0442 USDT |
0.0489 USDT |
0.0473 USDT |
| 2023-12-03 |
0.0454 USDT |
1,610,887.8477 CRPT |
0.0462 USDT |
0.0442 USDT |
0.0470 USDT |
0.0447 USDT |
| 2023-12-02 |
0.0433 USDT |
2,529,819.3604 CRPT |
0.0442 USDT |
0.0422 USDT |
0.0454 USDT |
0.0450 USDT |
| 2023-12-01 |
0.0438 USDT |
2,327,964.2825 CRPT |
0.0442 USDT |
0.0417 USDT |
0.0455 USDT |
0.0438 USDT |
| 2023-11-30 |
0.0447 USDT |
2,293,571.6809 CRPT |
0.0443 USDT |
0.0430 USDT |
0.0458 USDT |
0.0436 USDT |
| 2023-11-29 |
0.0451 USDT |
2,114,576.2097 CRPT |
0.0459 USDT |
0.0438 USDT |
0.0467 USDT |
0.0443 USDT |
| 2023-11-28 |
0.0456 USDT |
2,058,358.1731 CRPT |
0.0456 USDT |
0.0451 USDT |
0.0463 USDT |
0.0460 USDT |
| 2023-11-27 |
0.0466 USDT |
2,016,494.8978 CRPT |
0.0488 USDT |
0.0446 USDT |
0.0491 USDT |
0.0453 USDT |
| 2023-11-26 |
0.0487 USDT |
1,744,854.9949 CRPT |
0.0496 USDT |
0.0470 USDT |
0.0515 USDT |
0.0487 USDT |
| 2023-11-25 |
0.0483 USDT |
2,432,737.8431 CRPT |
0.0483 USDT |
0.0471 USDT |
0.0497 USDT |
0.0497 USDT |
| 2023-11-24 |
0.0503 USDT |
2,944,711.2204 CRPT |
0.0490 USDT |
0.0478 USDT |
0.0520 USDT |
0.0482 USDT |
| 2023-11-23 |
0.0468 USDT |
2,878,501.5773 CRPT |
0.0430 USDT |
0.0427 USDT |
0.0494 USDT |
0.0492 USDT |
| 2023-11-22 |
0.0430 USDT |
3,029,538.7774 CRPT |
0.0439 USDT |
0.0417 USDT |
0.0447 USDT |
0.0430 USDT |
| 2023-11-21 |
0.0447 USDT |
2,873,533.4789 CRPT |
0.0461 USDT |
0.0423 USDT |
0.0476 USDT |
0.0442 USDT |
| 2023-11-20 |
0.0457 USDT |
2,285,801.9471 CRPT |
0.0462 USDT |
0.0431 USDT |
0.0472 USDT |
0.0469 USDT |
| 2023-11-19 |
0.0441 USDT |
2,245,470.5676 CRPT |
0.0440 USDT |
0.0421 USDT |
0.0456 USDT |
0.0454 USDT |
| 2023-11-18 |
0.0476 USDT |
3,011,491.8315 CRPT |
0.0479 USDT |
0.0443 USDT |
0.0513 USDT |
0.0452 USDT |
| 2023-11-17 |
0.0460 USDT |
4,698,854.1173 CRPT |
0.0407 USDT |
0.0404 USDT |
0.0528 USDT |
0.0477 USDT |
| 2023-11-16 |
0.0409 USDT |
2,772,031.3350 CRPT |
0.0418 USDT |
0.0396 USDT |
0.0424 USDT |
0.0405 USDT |
| 2023-11-15 |
0.0409 USDT |
2,192,521.7838 CRPT |
0.0399 USDT |
0.0395 USDT |
0.0421 USDT |
0.0416 USDT |
| 2023-11-14 |
0.0398 USDT |
3,220,674.5120 CRPT |
0.0395 USDT |
0.0382 USDT |
0.0423 USDT |
0.0396 USDT |
| 2023-11-13 |
0.0397 USDT |
2,962,851.7835 CRPT |
0.0392 USDT |
0.0373 USDT |
0.0424 USDT |
0.0396 USDT |
| 2023-11-12 |
0.0398 USDT |
3,810,536.6204 CRPT |
0.0413 USDT |
0.0380 USDT |
0.0415 USDT |
0.0398 USDT |
| 2023-11-11 |
0.0418 USDT |
2,619,091.3859 CRPT |
0.0426 USDT |
0.0410 USDT |
0.0433 USDT |
0.0417 USDT |
| 2023-11-10 |
0.0405 USDT |
2,551,992.7223 CRPT |
0.0385 USDT |
0.0378 USDT |
0.0421 USDT |
0.0421 USDT |
| 2023-11-09 |
0.0399 USDT |
4,779,766.5685 CRPT |
0.0423 USDT |
0.0355 USDT |
0.0440 USDT |
0.0384 USDT |
| 2023-11-08 |
0.0404 USDT |
2,073,079.3604 CRPT |
0.0406 USDT |
0.0397 USDT |
0.0416 USDT |
0.0416 USDT |
| 2023-11-07 |
0.0408 USDT |
2,765,661.3224 CRPT |
0.0399 USDT |
0.0395 USDT |
0.0429 USDT |
0.0408 USDT |
| 2023-11-06 |
0.0416 USDT |
3,021,565.6442 CRPT |
0.0418 USDT |
0.0390 USDT |
0.0439 USDT |
0.0409 USDT |
| 2023-11-05 |
0.0411 USDT |
2,476,524.4950 CRPT |
0.0406 USDT |
0.0390 USDT |
0.0428 USDT |
0.0402 USDT |
| 2023-11-04 |
0.0417 USDT |
2,658,355.6222 CRPT |
0.0406 USDT |
0.0390 USDT |
0.0440 USDT |
0.0404 USDT |
| 2023-11-03 |
0.0427 USDT |
3,008,056.8576 CRPT |
0.0430 USDT |
0.0409 USDT |
0.0445 USDT |
0.0421 USDT |
| 2023-11-02 |
0.0434 USDT |
3,144,587.5542 CRPT |
0.0438 USDT |
0.0423 USDT |
0.0459 USDT |
0.0429 USDT |