Identifier on Yobit: crpt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
16.0372 |
0.5055 CRPT |
16.0372 |
15.7973 |
16.2772 |
15.7973 |
| 2024-04-24 |
16.1386 |
0.0699 CRPT |
16.1386 |
16.0000 |
16.2772 |
16.0000 |
| 2024-04-23 |
16.2772 |
0.0000 CRPT |
16.2772 |
16.2772 |
16.2772 |
16.2772 |
| 2024-04-22 |
16.2772 |
0.0000 CRPT |
16.2772 |
16.2772 |
16.2772 |
16.2772 |
| 2024-04-21 |
16.2772 |
0.0000 CRPT |
16.2772 |
16.2772 |
16.2772 |
16.2772 |
| 2024-04-20 |
16.2772 |
0.0000 CRPT |
16.2772 |
16.2772 |
16.2772 |
16.2772 |
| 2024-04-19 |
16.3386 |
0.0010 CRPT |
16.3386 |
16.2772 |
16.4000 |
16.2772 |
| 2024-04-18 |
16.6000 |
3.0605 CRPT |
16.6000 |
16.4000 |
16.8000 |
16.4000 |
| 2024-04-17 |
17.0251 |
0.0497 CRPT |
17.0251 |
16.7716 |
17.2786 |
16.7716 |
| 2024-04-16 |
16.9398 |
0.0000 CRPT |
16.9398 |
16.9398 |
16.9398 |
16.9398 |
| 2024-04-15 |
16.9699 |
0.0227 CRPT |
16.9699 |
16.9398 |
17.0000 |
16.9398 |
| 2024-04-14 |
16.9699 |
0.0417 CRPT |
16.9699 |
16.9398 |
17.0000 |
16.9398 |
| 2024-04-13 |
17.0000 |
0.0185 CRPT |
17.0000 |
17.0000 |
17.0000 |
17.0000 |
| 2024-04-12 |
17.4518 |
0.0000 CRPT |
17.4518 |
17.4518 |
17.4518 |
17.4518 |
| 2024-04-11 |
17.4518 |
0.0000 CRPT |
17.4518 |
17.4518 |
17.4518 |
17.4518 |
| 2024-04-10 |
17.4017 |
1.0228 CRPT |
17.4017 |
17.0000 |
17.8034 |
17.4518 |
| 2024-04-09 |
18.1311 |
0.0047 CRPT |
18.1311 |
18.1000 |
18.1622 |
18.1622 |
| 2024-04-08 |
18.0702 |
0.6109 CRPT |
18.0702 |
17.7961 |
18.3443 |
18.1000 |
| 2024-04-07 |
18.3221 |
0.0130 CRPT |
18.3221 |
18.3000 |
18.3443 |
18.3443 |
| 2024-04-06 |
17.8061 |
0.0000 CRPT |
17.8061 |
17.8061 |
17.8061 |
17.8061 |
| 2024-04-05 |
17.8061 |
0.0153 CRPT |
17.8061 |
17.8061 |
17.8061 |
17.8061 |
| 2024-04-04 |
18.4499 |
0.3438 CRPT |
18.4499 |
17.8061 |
19.0938 |
17.8061 |
| 2024-04-03 |
20.2374 |
0.0707 CRPT |
20.2374 |
20.0000 |
20.4747 |
20.0000 |
| 2024-04-02 |
21.0936 |
0.0000 CRPT |
21.0936 |
21.0936 |
21.0936 |
21.0936 |
| 2024-04-01 |
21.0936 |
0.0018 CRPT |
21.0936 |
21.0936 |
21.0936 |
21.0936 |
| 2024-03-31 |
20.7857 |
1.5963 CRPT |
20.7857 |
20.4747 |
21.0967 |
21.0936 |
| 2024-03-30 |
20.9711 |
3.4027 CRPT |
20.9711 |
18.8000 |
23.1423 |
21.0967 |
| 2024-03-29 |
19.2824 |
0.0000 CRPT |
19.2824 |
19.2824 |
19.2824 |
19.2824 |
| 2024-03-28 |
19.1867 |
0.0396 CRPT |
19.1867 |
19.0910 |
19.2824 |
19.2824 |
| 2024-03-27 |
19.0910 |
0.0000 CRPT |
19.0910 |
19.0910 |
19.0910 |
19.0910 |
| 2024-03-26 |
18.9963 |
0.0132 CRPT |
18.9963 |
18.9015 |
19.0910 |
19.0910 |
| 2024-03-25 |
18.9000 |
0.0010 CRPT |
18.9000 |
18.9000 |
18.9000 |
18.9000 |
| 2024-03-24 |
18.9015 |
0.0098 CRPT |
18.9015 |
18.9015 |
18.9015 |
18.9015 |
| 2024-03-23 |
18.8008 |
0.0311 CRPT |
18.8008 |
18.7000 |
18.9015 |
18.9015 |
| 2024-03-22 |
18.6242 |
0.0308 CRPT |
18.6242 |
18.3470 |
18.9015 |
18.7000 |
| 2024-03-21 |
18.7200 |
0.2615 CRPT |
18.7200 |
18.5400 |
18.9000 |
18.9000 |
| 2024-03-20 |
19.7654 |
0.8559 CRPT |
19.7654 |
18.5309 |
21.0000 |
18.5400 |
| 2024-03-19 |
19.4968 |
3.8837 CRPT |
19.4968 |
17.9000 |
21.0936 |
19.6738 |
| 2024-03-18 |
17.9000 |
0.0000 CRPT |
17.9000 |
17.9000 |
17.9000 |
17.9000 |
| 2024-03-17 |
18.1237 |
1.1474 CRPT |
18.1237 |
16.9621 |
19.2852 |
17.9000 |
| 2024-03-16 |
19.8750 |
0.1336 CRPT |
19.8750 |
19.4786 |
20.2715 |
20.0673 |
| 2024-03-15 |
20.2715 |
0.0043 CRPT |
20.2715 |
20.2715 |
20.2715 |
20.2715 |
| 2024-03-14 |
20.4337 |
0.0795 CRPT |
20.4337 |
20.0673 |
20.8000 |
20.8000 |
| 2024-03-13 |
19.0337 |
3.3780 CRPT |
19.0337 |
18.0000 |
20.0673 |
20.0673 |
| 2024-03-12 |
18.2641 |
0.0290 CRPT |
18.2641 |
18.0000 |
18.5282 |
18.5282 |
| 2024-03-11 |
18.7393 |
15.3958 CRPT |
18.7393 |
18.0000 |
19.4786 |
18.5282 |
| 2024-03-10 |
20.5109 |
1.8969 CRPT |
20.5109 |
19.5000 |
21.5218 |
19.5000 |
| 2024-03-09 |
21.8470 |
0.0693 CRPT |
21.8470 |
21.5218 |
22.1723 |
21.5218 |
| 2024-03-08 |
22.0623 |
0.0060 CRPT |
22.0623 |
21.9522 |
22.1723 |
22.1723 |
| 2024-03-07 |
21.9522 |
0.0097 CRPT |
21.9522 |
21.9522 |
21.9522 |
21.9522 |