Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRPPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.00000148 | 0.00000012 | 8.82% | 0.00000133 | 0.00000157 | 0.00000127 | 348,132.00 |
| Jun 23 2024 | 0.00000136 | -0.00000005 | -3.55% | 0.00000142 | 0.00000143 | 0.00000134 | 1,212,365.00 |
| Jun 22 2024 | 0.00000141 | 0.00000004 | 2.92% | 0.00000143 | 0.00000147 | 0.00000137 | 764,621.00 |
| Jun 21 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000141 | 0.00000132 | 1,909,539.00 |
| Jun 20 2024 | 0.00000139 | -0.00000004 | -2.80% | 0.00000143 | 0.00000143 | 0.00000138 | 1,953,789.00 |
| Jun 19 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000149 | 0.00000150 | 0.00000142 | 1,893,766.00 |
| Jun 18 2024 | 0.00000149 | -0.00000010 | -6.29% | 0.00000159 | 0.00000160 | 0.00000145 | 427,616.00 |
| Jun 17 2024 | 0.00000159 | -0.00000020 | -11.17% | 0.00000178 | 0.00000187 | 0.00000156 | 792,030.00 |
| Jun 16 2024 | 0.00000179 | 0.00000008 | 4.68% | 0.00000171 | 0.00000180 | 0.00000167 | 1,525,346.00 |
| Jun 15 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000177 | 0.00000186 | 0.00000170 | 886,439.00 |
| Jun 14 2024 | 0.00000177 | -0.00000015 | -7.81% | 0.00000192 | 0.00000194 | 0.00000175 | 384,232.00 |
| Jun 13 2024 | 0.00000192 | 0.00000005 | 2.67% | 0.00000187 | 0.00000193 | 0.00000185 | 621,257.00 |
| Jun 12 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000183 | 0.00000197 | 0.00000181 | 281,370.00 |
| Jun 11 2024 | 0.00000183 | -0.00000010 | -5.18% | 0.00000193 | 0.00000195 | 0.00000181 | 914,786.00 |
| Jun 10 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000199 | 0.00000188 | 1,090,281.00 |
| Jun 09 2024 | 0.00000191 | 0.00000002 | 1.06% | 0.00000189 | 0.00000208 | 0.00000179 | 1,061,590.00 |
| Jun 08 2024 | 0.00000189 | -0.00000010 | -5.03% | 0.00000199 | 0.00000200 | 0.00000188 | 1,110,280.00 |
| Jun 07 2024 | 0.00000199 | -0.00000013 | -6.13% | 0.00000208 | 0.00000209 | 0.00000197 | 479,945.00 |
| Jun 06 2024 | 0.00000212 | 0.00000004 | 1.92% | 0.00000208 | 0.00000225 | 0.00000207 | 900,270.00 |
| Jun 05 2024 | 0.00000208 | 0.00000008 | 4.00% | 0.00000247 | 0.00000248 | 0.00000198 | 593,719.00 |
| Jun 04 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000205 | 0.00000197 | 60,168.00 |
| Jun 03 2024 | 0.00000203 | 0.00000007 | 3.57% | 0.00000196 | 0.00000217 | 0.00000195 | 305,208.00 |
| Jun 02 2024 | 0.00000196 | -0.00000016 | -7.55% | 0.00000212 | 0.00000212 | 0.00000196 | 397,035.00 |
| Jun 01 2024 | 0.00000212 | -0.00000005 | -2.30% | 0.00000217 | 0.00000217 | 0.00000212 | 70,571.00 |
| May 31 2024 | 0.00000217 | -0.00000005 | -2.25% | 0.00000222 | 0.00000224 | 0.00000211 | 516,940.00 |
| May 30 2024 | 0.00000222 | 0.00000002 | 0.91% | 0.00000220 | 0.00000233 | 0.00000213 | 145,681.00 |
| May 29 2024 | 0.00000220 | -0.00000002 | -0.90% | 0.00000222 | 0.00000233 | 0.00000217 | 470,553.00 |
| May 28 2024 | 0.00000222 | -0.00000010 | -4.31% | 0.00000232 | 0.00000237 | 0.00000220 | 615,554.00 |
| May 27 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000233 | 0.00000249 | 0.00000222 | 730,753.00 |
| May 26 2024 | 0.00000234 | 0.00000004 | 1.74% | 0.00000230 | 0.00000240 | 0.00000221 | 439,742.00 |
| May 25 2024 | 0.00000230 | -0.00000011 | -4.56% | 0.00000241 | 0.00000262 | 0.00000224 | 626,939.00 |
| May 24 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000245 | 0.00000258 | 0.00000233 | 248,149.00 |
| May 23 2024 | 0.00000245 | -0.00000011 | -4.30% | 0.00000256 | 0.00000269 | 0.00000233 | 314,081.00 |
| May 22 2024 | 0.00000256 | 0.00000004 | 1.59% | 0.00000252 | 0.00000262 | 0.00000245 | 472,971.00 |
| May 21 2024 | 0.00000252 | -0.00000025 | -9.03% | 0.00000277 | 0.00000282 | 0.00000251 | 585,249.00 |
| May 20 2024 | 0.00000277 | -0.00000043 | -13.44% | 0.00000322 | 0.00000333 | 0.00000277 | 413,272.00 |
| May 19 2024 | 0.00000320 | -0.00000022 | -6.43% | 0.00000343 | 0.00000357 | 0.00000319 | 846,036.00 |
| May 18 2024 | 0.00000342 | 0.00000003 | 0.88% | 0.00000339 | 0.00000354 | 0.00000337 | 891,356.00 |
| May 17 2024 | 0.00000339 | 0.00 | 0.00% | 0.00000339 | 0.00000340 | 0.00000321 | 864,843.00 |
| May 16 2024 | 0.00000339 | 0.00000010 | 3.04% | 0.00000325 | 0.00000358 | 0.00000325 | 629,620.00 |
| May 15 2024 | 0.00000329 | 0.00000048 | 17.08% | 0.00000281 | 0.00000335 | 0.00000275 | 637,730.00 |
| May 14 2024 | 0.00000281 | 0.00000025 | 9.77% | 0.00000256 | 0.00000309 | 0.00000248 | 368,973.00 |
| May 13 2024 | 0.00000256 | 0.00000012 | 4.92% | 0.00000247 | 0.00000267 | 0.00000234 | 418,420.00 |
| May 12 2024 | 0.00000244 | 0.00000002 | 0.83% | 0.00000242 | 0.00000247 | 0.00000237 | 1,074,807.00 |
| May 11 2024 | 0.00000242 | 0.00000002 | 0.83% | 0.00000241 | 0.00000242 | 0.00000232 | 1,111,929.00 |
| May 10 2024 | 0.00000240 | 0.00000031 | 14.83% | 0.00000210 | 0.00000245 | 0.00000210 | 743,755.00 |
| May 09 2024 | 0.00000209 | -0.00000010 | -4.57% | 0.00000219 | 0.00000220 | 0.00000208 | 1,417,917.00 |
| May 08 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000225 | 0.00000226 | 0.00000215 | 699,085.00 |
| May 07 2024 | 0.00000220 | -0.00000008 | -3.51% | 0.00000228 | 0.00000231 | 0.00000218 | 725,149.00 |
| May 06 2024 | 0.00000228 | 0.00000013 | 6.05% | 0.00000216 | 0.00000246 | 0.00000213 | 661,780.00 |
| May 05 2024 | 0.00000215 | -0.00000017 | -7.33% | 0.00000232 | 0.00000235 | 0.00000214 | 1,331,561.00 |
| May 04 2024 | 0.00000232 | 0.00000005 | 2.20% | 0.00000227 | 0.00000240 | 0.00000226 | 1,108,102.00 |
| May 03 2024 | 0.00000227 | -0.00000014 | -5.81% | 0.00000241 | 0.00000274 | 0.00000225 | 847,636.00 |
| May 02 2024 | 0.00000241 | 0.00000025 | 11.57% | 0.00000216 | 0.00000264 | 0.00000216 | 891,639.00 |
| May 01 2024 | 0.00000216 | -0.00000006 | -2.70% | 0.00000223 | 0.00000242 | 0.00000210 | 1,122,368.00 |
| Apr 30 2024 | 0.00000222 | 0.00000004 | 1.83% | 0.00000218 | 0.00000233 | 0.00000217 | 989,458.00 |
| Apr 29 2024 | 0.00000218 | -0.00000023 | -9.54% | 0.00000247 | 0.00000248 | 0.00000217 | 1,152,707.00 |
| Apr 28 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000242 | 0.00000243 | 0.00000238 | 1,339,625.00 |
| Apr 27 2024 | 0.00000242 | -0.00000021 | -7.98% | 0.00000263 | 0.00000268 | 0.00000241 | 984,870.00 |
| Apr 26 2024 | 0.00000263 | 0.00000001 | 0.38% | 0.00000262 | 0.00000271 | 0.00000262 | 1,094,547.00 |
| Apr 25 2024 | 0.00000262 | -0.00000010 | -3.68% | 0.00000272 | 0.00000274 | 0.00000255 | 940,267.00 |
| Apr 24 2024 | 0.00000272 | -0.00000013 | -4.56% | 0.00000285 | 0.00000289 | 0.00000261 | 615,645.00 |
| Apr 23 2024 | 0.00000285 | -0.00000002 | -0.70% | 0.00000287 | 0.00000295 | 0.00000272 | 748,154.00 |
| Apr 22 2024 | 0.00000287 | 0.00000007 | 2.50% | 0.00000247 | 0.00000302 | 0.00000242 | 628,945.00 |
| Apr 21 2024 | 0.00000280 | -0.00000005 | -1.75% | 0.00000285 | 0.00000294 | 0.00000276 | 915,177.00 |
| Apr 20 2024 | 0.00000285 | -0.00000004 | -1.38% | 0.00000290 | 0.00000294 | 0.00000275 | 878,604.00 |
| Apr 19 2024 | 0.00000289 | -0.00000020 | -6.47% | 0.00000309 | 0.00000324 | 0.00000286 | 752,590.00 |
| Apr 18 2024 | 0.00000309 | 0.00000018 | 6.19% | 0.00000291 | 0.00000309 | 0.00000288 | 820,544.00 |
| Apr 17 2024 | 0.00000291 | 0.00000003 | 1.04% | 0.00000288 | 0.00000299 | 0.00000281 | 1,003,886.00 |
| Apr 16 2024 | 0.00000288 | -0.00000014 | -4.64% | 0.00000302 | 0.00000310 | 0.00000273 | 888,274.00 |
| Apr 15 2024 | 0.00000302 | 0.00000023 | 8.24% | 0.00000280 | 0.00000306 | 0.00000267 | 782,548.00 |
| Apr 14 2024 | 0.00000279 | 0.00000006 | 2.20% | 0.00000273 | 0.00000280 | 0.00000256 | 497,497.00 |
| Apr 13 2024 | 0.00000273 | -0.00000007 | -2.50% | 0.00000280 | 0.00000305 | 0.00000248 | 187,164.00 |
| Apr 12 2024 | 0.00000280 | 0.00000006 | 2.19% | 0.00000274 | 0.00000319 | 0.00000273 | 156,591.00 |
| Apr 11 2024 | 0.00000274 | -0.00000032 | -10.46% | 0.00000306 | 0.00000307 | 0.00000270 | 308,294.00 |
| Apr 10 2024 | 0.00000306 | -0.00000018 | -5.56% | 0.00000322 | 0.00000323 | 0.00000287 | 502,988.00 |
| Apr 09 2024 | 0.00000324 | -0.00000018 | -5.26% | 0.00000342 | 0.00000347 | 0.00000293 | 286,918.00 |
| Apr 08 2024 | 0.00000342 | -0.00000003 | -0.87% | 0.00000342 | 0.00000365 | 0.00000321 | 370,247.00 |
| Apr 07 2024 | 0.00000345 | -0.00000021 | -5.74% | 0.00000366 | 0.00000375 | 0.00000337 | 392,347.00 |
| Apr 06 2024 | 0.00000366 | -0.00000022 | -5.67% | 0.00000393 | 0.00000394 | 0.00000363 | 382,414.00 |
| Apr 05 2024 | 0.00000388 | -0.00000012 | -3.00% | 0.00000406 | 0.00000406 | 0.00000380 | 383,007.00 |
| Apr 04 2024 | 0.00000400 | 0.00000016 | 4.17% | 0.00000383 | 0.00000443 | 0.00000382 | 427,292.00 |
| Apr 03 2024 | 0.00000384 | -0.00000001 | -0.26% | 0.00000386 | 0.00000405 | 0.00000377 | 589,929.00 |
| Apr 02 2024 | 0.00000385 | 0.00000053 | 15.96% | 0.00000332 | 0.00000444 | 0.00000324 | 319,669.00 |
| Apr 01 2024 | 0.00000332 | 0.00000079 | 31.23% | 0.00000293 | 0.00000362 | 0.00000274 | 356,211.00 |
| Mar 31 2024 | 0.00000253 | 0.00000002 | 0.80% | 0.00000251 | 0.00000253 | 0.00000226 | 459,633.00 |
| Mar 30 2024 | 0.00000251 | 0.00000019 | 8.19% | 0.00000232 | 0.00000273 | 0.00000228 | 431,649.00 |
| Mar 29 2024 | 0.00000232 | -0.00000025 | -9.73% | 0.00000257 | 0.00000262 | 0.00000214 | 908,427.00 |
| Mar 28 2024 | 0.00000257 | -0.00000015 | -5.51% | 0.00000272 | 0.00000279 | 0.00000252 | 840,105.00 |
| Mar 27 2024 | 0.00000272 | -0.00000018 | -6.21% | 0.00000290 | 0.00000300 | 0.00000265 | 920,891.00 |
![Logo of Enzyme Finance [Melon] (MLNETH).](/common/images/company/COIN_MLNUSD.png){kind=small}
