Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0442 USDT |
2,683,537.0193 CRPT |
0.0456 USDT |
0.0426 USDT |
0.0456 USDT |
0.0435 USDT |
| 2023-10-31 |
0.0466 USDT |
2,561,520.4840 CRPT |
0.0465 USDT |
0.0448 USDT |
0.0484 USDT |
0.0454 USDT |
| 2023-10-30 |
0.0484 USDT |
2,940,165.2741 CRPT |
0.0480 USDT |
0.0450 USDT |
0.0510 USDT |
0.0470 USDT |
| 2023-10-29 |
0.0478 USDT |
4,819,457.5658 CRPT |
0.0422 USDT |
0.0417 USDT |
0.0558 USDT |
0.0482 USDT |
| 2023-10-28 |
0.0428 USDT |
2,349,208.5026 CRPT |
0.0418 USDT |
0.0413 USDT |
0.0445 USDT |
0.0415 USDT |
| 2023-10-27 |
0.0423 USDT |
2,793,552.4573 CRPT |
0.0427 USDT |
0.0410 USDT |
0.0451 USDT |
0.0421 USDT |
| 2023-10-26 |
0.0426 USDT |
2,643,620.7600 CRPT |
0.0427 USDT |
0.0414 USDT |
0.0438 USDT |
0.0421 USDT |
| 2023-10-25 |
0.0436 USDT |
2,274,012.1337 CRPT |
0.0445 USDT |
0.0426 USDT |
0.0451 USDT |
0.0433 USDT |
| 2023-10-24 |
0.0447 USDT |
2,692,136.8939 CRPT |
0.0444 USDT |
0.0434 USDT |
0.0471 USDT |
0.0438 USDT |
| 2023-10-23 |
0.0447 USDT |
3,469,317.9656 CRPT |
0.0473 USDT |
0.0430 USDT |
0.0476 USDT |
0.0446 USDT |
| 2023-10-22 |
0.0473 USDT |
2,660,475.9879 CRPT |
0.0488 USDT |
0.0460 USDT |
0.0491 USDT |
0.0466 USDT |
| 2023-10-21 |
0.0488 USDT |
4,631,158.4759 CRPT |
0.0451 USDT |
0.0451 USDT |
0.0523 USDT |
0.0492 USDT |
| 2023-10-20 |
0.0526 USDT |
3,689,776.5725 CRPT |
0.0578 USDT |
0.0444 USDT |
0.0587 USDT |
0.0455 USDT |
| 2023-10-19 |
0.0589 USDT |
1,480,070.3371 CRPT |
0.0606 USDT |
0.0575 USDT |
0.0608 USDT |
0.0580 USDT |
| 2023-10-18 |
0.0597 USDT |
1,757,835.5318 CRPT |
0.0600 USDT |
0.0585 USDT |
0.0606 USDT |
0.0606 USDT |
| 2023-10-17 |
0.0600 USDT |
1,708,375.5853 CRPT |
0.0610 USDT |
0.0586 USDT |
0.0613 USDT |
0.0599 USDT |
| 2023-10-16 |
0.0616 USDT |
1,583,138.3441 CRPT |
0.0618 USDT |
0.0605 USDT |
0.0629 USDT |
0.0620 USDT |
| 2023-10-15 |
0.0606 USDT |
1,591,053.2793 CRPT |
0.0618 USDT |
0.0590 USDT |
0.0619 USDT |
0.0613 USDT |
| 2023-10-14 |
0.0602 USDT |
1,720,342.1726 CRPT |
0.0617 USDT |
0.0590 USDT |
0.0618 USDT |
0.0613 USDT |
| 2023-10-13 |
0.0606 USDT |
1,962,470.4525 CRPT |
0.0611 USDT |
0.0589 USDT |
0.0625 USDT |
0.0611 USDT |
| 2023-10-12 |
0.0617 USDT |
1,482,262.8262 CRPT |
0.0613 USDT |
0.0606 USDT |
0.0631 USDT |
0.0606 USDT |
| 2023-10-11 |
0.0650 USDT |
2,172,763.0782 CRPT |
0.0691 USDT |
0.0620 USDT |
0.0729 USDT |
0.0626 USDT |
| 2023-10-10 |
0.0642 USDT |
2,379,198.2684 CRPT |
0.0612 USDT |
0.0590 USDT |
0.0722 USDT |
0.0710 USDT |
| 2023-10-09 |
0.0617 USDT |
1,850,843.6114 CRPT |
0.0649 USDT |
0.0594 USDT |
0.0649 USDT |
0.0611 USDT |
| 2023-10-08 |
0.0640 USDT |
1,551,400.1139 CRPT |
0.0641 USDT |
0.0633 USDT |
0.0653 USDT |
0.0649 USDT |
| 2023-10-07 |
0.0644 USDT |
1,346,544.0545 CRPT |
0.0646 USDT |
0.0635 USDT |
0.0650 USDT |
0.0640 USDT |
| 2023-10-06 |
0.0644 USDT |
1,600,045.7727 CRPT |
0.0646 USDT |
0.0636 USDT |
0.0654 USDT |
0.0645 USDT |
| 2023-10-05 |
0.0647 USDT |
1,168,746.4037 CRPT |
0.0650 USDT |
0.0641 USDT |
0.0653 USDT |
0.0645 USDT |
| 2023-10-04 |
0.0652 USDT |
1,463,293.7810 CRPT |
0.0657 USDT |
0.0640 USDT |
0.0661 USDT |
0.0648 USDT |
| 2023-10-03 |
0.0665 USDT |
1,394,381.8829 CRPT |
0.0664 USDT |
0.0650 USDT |
0.0672 USDT |
0.0658 USDT |
| 2023-10-02 |
0.0665 USDT |
1,641,638.6146 CRPT |
0.0662 USDT |
0.0646 USDT |
0.0671 USDT |
0.0666 USDT |
| 2023-10-01 |
0.0653 USDT |
1,308,646.9219 CRPT |
0.0651 USDT |
0.0643 USDT |
0.0660 USDT |
0.0657 USDT |
| 2023-09-30 |
0.0656 USDT |
1,349,841.2941 CRPT |
0.0662 USDT |
0.0646 USDT |
0.0665 USDT |
0.0651 USDT |
| 2023-09-29 |
0.0672 USDT |
1,511,705.5280 CRPT |
0.0668 USDT |
0.0656 USDT |
0.0680 USDT |
0.0661 USDT |
| 2023-09-28 |
0.0668 USDT |
1,658,856.6659 CRPT |
0.0639 USDT |
0.0638 USDT |
0.0702 USDT |
0.0672 USDT |
| 2023-09-27 |
0.0661 USDT |
1,253,597.3994 CRPT |
0.0658 USDT |
0.0639 USDT |
0.0670 USDT |
0.0641 USDT |
| 2023-09-26 |
0.0664 USDT |
1,577,498.8210 CRPT |
0.0673 USDT |
0.0647 USDT |
0.0674 USDT |
0.0659 USDT |
| 2023-09-25 |
0.0671 USDT |
1,403,983.6961 CRPT |
0.0675 USDT |
0.0657 USDT |
0.0679 USDT |
0.0675 USDT |
| 2023-09-24 |
0.0674 USDT |
1,590,698.2098 CRPT |
0.0669 USDT |
0.0656 USDT |
0.0694 USDT |
0.0677 USDT |
| 2023-09-23 |
0.0671 USDT |
1,120,823.3773 CRPT |
0.0673 USDT |
0.0665 USDT |
0.0676 USDT |
0.0673 USDT |
| 2023-09-22 |
0.0674 USDT |
1,509,488.5930 CRPT |
0.0685 USDT |
0.0656 USDT |
0.0686 USDT |
0.0673 USDT |
| 2023-09-21 |
0.0683 USDT |
1,577,371.5157 CRPT |
0.0681 USDT |
0.0668 USDT |
0.0699 USDT |
0.0685 USDT |
| 2023-09-20 |
0.0687 USDT |
1,524,420.2043 CRPT |
0.0693 USDT |
0.0672 USDT |
0.0697 USDT |
0.0680 USDT |
| 2023-09-19 |
0.0694 USDT |
1,508,877.0534 CRPT |
0.0712 USDT |
0.0683 USDT |
0.0715 USDT |
0.0694 USDT |
| 2023-09-18 |
0.0695 USDT |
1,444,604.4401 CRPT |
0.0676 USDT |
0.0673 USDT |
0.0714 USDT |
0.0708 USDT |
| 2023-09-17 |
0.0685 USDT |
1,466,284.3681 CRPT |
0.0692 USDT |
0.0669 USDT |
0.0705 USDT |
0.0678 USDT |
| 2023-09-16 |
0.0707 USDT |
1,512,099.4205 CRPT |
0.0702 USDT |
0.0686 USDT |
0.0738 USDT |
0.0692 USDT |
| 2023-09-15 |
0.0710 USDT |
2,112,084.2301 CRPT |
0.0793 USDT |
0.0672 USDT |
0.0810 USDT |
0.0702 USDT |
| 2023-09-14 |
0.0724 USDT |
2,635,234.3594 CRPT |
0.0629 USDT |
0.0626 USDT |
0.0905 USDT |
0.0837 USDT |
| 2023-09-13 |
0.0614 USDT |
3,175,999.8290 CRPT |
0.0641 USDT |
0.0573 USDT |
0.0646 USDT |
0.0628 USDT |