Identifier on Kucoin: CRPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-27 |
0.0880 USDT |
1,353,320.3805 CRPT |
0.0966 USDT |
0.0826 USDT |
0.0972 USDT |
0.0826 USDT |
| 2023-07-26 |
0.0920 USDT |
4,161,803.9102 CRPT |
0.0872 USDT |
0.0817 USDT |
0.1030 USDT |
0.0863 USDT |
| 2023-07-25 |
0.0785 USDT |
1,912,654.3495 CRPT |
0.0674 USDT |
0.0648 USDT |
0.0902 USDT |
0.0876 USDT |
| 2023-07-24 |
0.0697 USDT |
876,544.4585 CRPT |
0.0731 USDT |
0.0664 USDT |
0.0756 USDT |
0.0674 USDT |
| 2023-07-23 |
0.0791 USDT |
3,168,170.3656 CRPT |
0.0781 USDT |
0.0707 USDT |
0.0905 USDT |
0.0732 USDT |
| 2023-07-22 |
0.0906 USDT |
14,171,226.8856 CRPT |
0.0723 USDT |
0.0669 USDT |
0.1080 USDT |
0.0788 USDT |
| 2023-07-21 |
0.0587 USDT |
2,858,206.5067 CRPT |
0.0549 USDT |
0.0536 USDT |
0.0758 USDT |
0.0756 USDT |
| 2023-07-20 |
0.0549 USDT |
1,770,943.5054 CRPT |
0.0550 USDT |
0.0530 USDT |
0.0568 USDT |
0.0539 USDT |
| 2023-07-19 |
0.0567 USDT |
1,781,528.6449 CRPT |
0.0570 USDT |
0.0543 USDT |
0.0583 USDT |
0.0561 USDT |
| 2023-07-18 |
0.0573 USDT |
1,998,612.0314 CRPT |
0.0576 USDT |
0.0562 USDT |
0.0600 USDT |
0.0571 USDT |
| 2023-07-17 |
0.0578 USDT |
3,330,628.2494 CRPT |
0.0591 USDT |
0.0565 USDT |
0.0592 USDT |
0.0577 USDT |
| 2023-07-16 |
0.0593 USDT |
2,417,514.6902 CRPT |
0.0605 USDT |
0.0584 USDT |
0.0608 USDT |
0.0593 USDT |
| 2023-07-15 |
0.0611 USDT |
2,289,034.8652 CRPT |
0.0612 USDT |
0.0592 USDT |
0.0624 USDT |
0.0602 USDT |
| 2023-07-14 |
0.0610 USDT |
4,312,337.8635 CRPT |
0.0621 USDT |
0.0590 USDT |
0.0646 USDT |
0.0611 USDT |
| 2023-07-13 |
0.0605 USDT |
3,946,555.1442 CRPT |
0.0608 USDT |
0.0587 USDT |
0.0632 USDT |
0.0622 USDT |
| 2023-07-12 |
0.0621 USDT |
3,825,263.8908 CRPT |
0.0611 USDT |
0.0592 USDT |
0.0652 USDT |
0.0619 USDT |
| 2023-07-11 |
0.0646 USDT |
1,503,488.0968 CRPT |
0.0638 USDT |
0.0632 USDT |
0.0703 USDT |
0.0634 USDT |
| 2023-07-10 |
0.0657 USDT |
1,509,866.5264 CRPT |
0.0741 USDT |
0.0616 USDT |
0.0742 USDT |
0.0651 USDT |
| 2023-07-09 |
0.0812 USDT |
4,069,634.0425 CRPT |
0.0863 USDT |
0.0687 USDT |
0.0936 USDT |
0.0699 USDT |
| 2023-07-08 |
0.0695 USDT |
5,349,806.3530 CRPT |
0.0538 USDT |
0.0537 USDT |
0.0825 USDT |
0.0703 USDT |
| 2023-07-07 |
0.0532 USDT |
160,518.0511 CRPT |
0.0528 USDT |
0.0513 USDT |
0.0546 USDT |
0.0541 USDT |
| 2023-07-06 |
0.0548 USDT |
273,695.6200 CRPT |
0.0551 USDT |
0.0528 USDT |
0.0569 USDT |
0.0532 USDT |
| 2023-07-05 |
0.0551 USDT |
162,853.4801 CRPT |
0.0560 USDT |
0.0540 USDT |
0.0565 USDT |
0.0553 USDT |
| 2023-07-04 |
0.0545 USDT |
181,764.1299 CRPT |
0.0542 USDT |
0.0532 USDT |
0.0570 USDT |
0.0570 USDT |
| 2023-07-03 |
0.0548 USDT |
405,257.1331 CRPT |
0.0547 USDT |
0.0529 USDT |
0.0575 USDT |
0.0552 USDT |
| 2023-07-02 |
0.0534 USDT |
205,201.3163 CRPT |
0.0539 USDT |
0.0516 USDT |
0.0548 USDT |
0.0535 USDT |
| 2023-07-01 |
0.0530 USDT |
91,686.2963 CRPT |
0.0529 USDT |
0.0518 USDT |
0.0540 USDT |
0.0539 USDT |
| 2023-06-30 |
0.0525 USDT |
680,155.2166 CRPT |
0.0518 USDT |
0.0510 USDT |
0.0547 USDT |
0.0529 USDT |
| 2023-06-29 |
0.0524 USDT |
3,915,811.5274 CRPT |
0.0522 USDT |
0.0510 USDT |
0.0540 USDT |
0.0518 USDT |
| 2023-06-28 |
0.0533 USDT |
4,722,254.5729 CRPT |
0.0548 USDT |
0.0514 USDT |
0.0551 USDT |
0.0523 USDT |
| 2023-06-27 |
0.0549 USDT |
2,677,099.9558 CRPT |
0.0542 USDT |
0.0538 USDT |
0.0559 USDT |
0.0551 USDT |
| 2023-06-26 |
0.0556 USDT |
3,858,494.0795 CRPT |
0.0561 USDT |
0.0532 USDT |
0.0583 USDT |
0.0544 USDT |
| 2023-06-25 |
0.0563 USDT |
1,992,720.3845 CRPT |
0.0552 USDT |
0.0538 USDT |
0.0583 USDT |
0.0559 USDT |
| 2023-06-24 |
0.0569 USDT |
1,663,428.3506 CRPT |
0.0559 USDT |
0.0546 USDT |
0.0596 USDT |
0.0567 USDT |
| 2023-06-23 |
0.0549 USDT |
1,964,858.2526 CRPT |
0.0539 USDT |
0.0532 USDT |
0.0584 USDT |
0.0559 USDT |
| 2023-06-22 |
0.0543 USDT |
1,890,815.8887 CRPT |
0.0544 USDT |
0.0520 USDT |
0.0556 USDT |
0.0535 USDT |
| 2023-06-21 |
0.0539 USDT |
2,446,294.9153 CRPT |
0.0519 USDT |
0.0519 USDT |
0.0575 USDT |
0.0548 USDT |
| 2023-06-20 |
0.0507 USDT |
1,302,243.0332 CRPT |
0.0509 USDT |
0.0498 USDT |
0.0529 USDT |
0.0519 USDT |
| 2023-06-19 |
0.0503 USDT |
1,367,936.3419 CRPT |
0.0509 USDT |
0.0495 USDT |
0.0522 USDT |
0.0517 USDT |
| 2023-06-18 |
0.0509 USDT |
1,516,529.1797 CRPT |
0.0514 USDT |
0.0498 USDT |
0.0520 USDT |
0.0508 USDT |
| 2023-06-17 |
0.0527 USDT |
1,628,427.0888 CRPT |
0.0522 USDT |
0.0506 USDT |
0.0541 USDT |
0.0514 USDT |
| 2023-06-16 |
0.0512 USDT |
1,284,086.1368 CRPT |
0.0516 USDT |
0.0503 USDT |
0.0520 USDT |
0.0517 USDT |
| 2023-06-15 |
0.0508 USDT |
1,615,079.4097 CRPT |
0.0511 USDT |
0.0501 USDT |
0.0520 USDT |
0.0516 USDT |
| 2023-06-14 |
0.0518 USDT |
1,606,975.6209 CRPT |
0.0505 USDT |
0.0505 USDT |
0.0541 USDT |
0.0512 USDT |
| 2023-06-13 |
0.0506 USDT |
1,095,344.3873 CRPT |
0.0518 USDT |
0.0495 USDT |
0.0520 USDT |
0.0503 USDT |
| 2023-06-12 |
0.0518 USDT |
1,541,325.4663 CRPT |
0.0523 USDT |
0.0502 USDT |
0.0546 USDT |
0.0516 USDT |
| 2023-06-11 |
0.0509 USDT |
3,003,043.9169 CRPT |
0.0475 USDT |
0.0454 USDT |
0.0593 USDT |
0.0531 USDT |
| 2023-06-10 |
0.0506 USDT |
1,573,899.8670 CRPT |
0.0547 USDT |
0.0473 USDT |
0.0550 USDT |
0.0481 USDT |
| 2023-06-09 |
0.0563 USDT |
2,671,066.5817 CRPT |
0.0575 USDT |
0.0504 USDT |
0.0637 USDT |
0.0548 USDT |
| 2023-06-08 |
0.0561 USDT |
1,578,704.7596 CRPT |
0.0548 USDT |
0.0540 USDT |
0.0585 USDT |
0.0580 USDT |