Identifier on Yobit: crpt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
15.3000 |
0.0016 CRPT |
15.3000 |
15.3000 |
15.3000 |
15.3000 |
| 2024-05-17 |
15.3000 |
0.0016 CRPT |
15.3000 |
15.3000 |
15.3000 |
15.3000 |
| 2024-05-16 |
14.9813 |
0.0000 CRPT |
14.9813 |
14.9813 |
14.9813 |
14.9813 |
| 2024-05-15 |
15.0907 |
0.0316 CRPT |
15.0907 |
14.9813 |
15.2000 |
14.9813 |
| 2024-05-14 |
15.5000 |
0.0000 CRPT |
15.5000 |
15.5000 |
15.5000 |
15.5000 |
| 2024-05-13 |
15.5000 |
1.7960 CRPT |
15.5000 |
15.5000 |
15.5000 |
15.5000 |
| 2024-05-12 |
15.1794 |
0.0102 CRPT |
15.1794 |
15.1794 |
15.1794 |
15.1794 |
| 2024-05-11 |
15.1794 |
0.0000 CRPT |
15.1794 |
15.1794 |
15.1794 |
15.1794 |
| 2024-05-10 |
15.1794 |
0.0000 CRPT |
15.1794 |
15.1794 |
15.1794 |
15.1794 |
| 2024-05-09 |
15.1897 |
0.0074 CRPT |
15.1897 |
15.1794 |
15.2000 |
15.1794 |
| 2024-05-08 |
15.1897 |
0.0123 CRPT |
15.1897 |
15.1794 |
15.2000 |
15.1794 |
| 2024-05-07 |
15.5000 |
0.0000 CRPT |
15.5000 |
15.5000 |
15.5000 |
15.5000 |
| 2024-05-06 |
15.5000 |
0.0063 CRPT |
15.5000 |
15.5000 |
15.5000 |
15.5000 |
| 2024-05-05 |
15.5000 |
0.0000 CRPT |
15.5000 |
15.5000 |
15.5000 |
15.5000 |
| 2024-05-04 |
15.4000 |
0.0237 CRPT |
15.4000 |
15.3000 |
15.5000 |
15.5000 |
| 2024-05-03 |
15.0000 |
0.0000 CRPT |
15.0000 |
15.0000 |
15.0000 |
15.0000 |
| 2024-05-02 |
15.0000 |
0.0257 CRPT |
15.0000 |
15.0000 |
15.0000 |
15.0000 |
| 2024-05-01 |
15.2555 |
0.0219 CRPT |
15.2555 |
15.1794 |
15.3316 |
15.1794 |
| 2024-04-30 |
15.4191 |
0.0231 CRPT |
15.4191 |
15.2000 |
15.6382 |
15.2000 |
| 2024-04-29 |
15.6000 |
0.0212 CRPT |
15.6000 |
15.5000 |
15.7000 |
15.7000 |
| 2024-04-28 |
15.4915 |
0.0173 CRPT |
15.4915 |
15.4830 |
15.5000 |
15.5000 |
| 2024-04-27 |
15.5144 |
0.1835 CRPT |
15.5144 |
15.0287 |
16.0000 |
15.4830 |
| 2024-04-26 |
15.5629 |
0.1354 CRPT |
15.5629 |
15.4853 |
15.6405 |
15.4853 |
| 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 |