Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CRPTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.0393 | -0.00017 | -0.43% | 0.03944 | 0.03984 | 0.03847 | 429,622.00 |
| Jul 17 2024 | 0.03947 | -0.00016 | -0.40% | 0.03954 | 0.0401 | 0.03882 | 401,350.00 |
| Jul 16 2024 | 0.03963 | -0.00024 | -0.60% | 0.04015 | 0.04054 | 0.03863 | 408,225.00 |
| Jul 15 2024 | 0.03987 | -0.00046 | -1.14% | 0.04051 | 0.04082 | 0.03785 | 467,390.00 |
| Jul 14 2024 | 0.04033 | 0.00026 | 0.65% | 0.040 | 0.04045 | 0.03873 | 388,737.00 |
| Jul 13 2024 | 0.04007 | 0.00129 | 3.33% | 0.03869 | 0.04037 | 0.03836 | 462,954.00 |
| Jul 12 2024 | 0.03878 | -0.00082 | -2.07% | 0.03965 | 0.04009 | 0.03839 | 450,655.00 |
| Jul 11 2024 | 0.0396 | -0.00039 | -0.98% | 0.03994 | 0.04084 | 0.03933 | 448,152.00 |
| Jul 10 2024 | 0.03999 | -0.00107 | -2.61% | 0.04112 | 0.0414 | 0.03982 | 372,504.00 |
| Jul 09 2024 | 0.04106 | 0.00127 | 3.19% | 0.03979 | 0.0423 | 0.03962 | 395,974.00 |
| Jul 08 2024 | 0.03979 | -0.00271 | -6.38% | 0.04231 | 0.04271 | 0.03953 | 405,042.00 |
| Jul 07 2024 | 0.0425 | 0.00068 | 1.63% | 0.04398 | 0.04636 | 0.04184 | 436,527.00 |
| Jul 06 2024 | 0.04182 | 0.00247 | 6.28% | 0.03929 | 0.04221 | 0.03904 | 431,681.00 |
| Jul 05 2024 | 0.03935 | -0.00008 | -0.20% | 0.03953 | 0.03999 | 0.03785 | 504,509.00 |
| Jul 04 2024 | 0.03943 | -0.0018 | -4.37% | 0.04128 | 0.04131 | 0.03877 | 505,392.00 |
| Jul 03 2024 | 0.04123 | -0.00063 | -1.51% | 0.04183 | 0.04276 | 0.04118 | 392,222.00 |
| Jul 02 2024 | 0.04186 | 0.00005 | 0.12% | 0.04175 | 0.04294 | 0.04135 | 437,613.00 |
| Jul 01 2024 | 0.04181 | -0.00042 | -0.99% | 0.04243 | 0.04292 | 0.04161 | 345,316.00 |
| Jun 30 2024 | 0.04223 | 0.00064 | 1.54% | 0.04145 | 0.04295 | 0.04074 | 354,157.00 |
| Jun 29 2024 | 0.04159 | -0.00066 | -1.56% | 0.04273 | 0.04387 | 0.04079 | 493,501.00 |
| Jun 28 2024 | 0.04225 | -0.00055 | -1.29% | 0.04266 | 0.04323 | 0.04061 | 402,064.00 |
| Jun 27 2024 | 0.0428 | 0.00074 | 1.76% | 0.04188 | 0.04378 | 0.04169 | 381,819.00 |
| Jun 26 2024 | 0.04206 | -0.00111 | -2.57% | 0.04313 | 0.04322 | 0.04053 | 360,856.00 |
| Jun 25 2024 | 0.04317 | 0.00202 | 4.91% | 0.04125 | 0.04378 | 0.04069 | 410,294.00 |
| Jun 24 2024 | 0.04115 | -0.00073 | -1.74% | 0.04193 | 0.04252 | 0.04015 | 395,456.00 |
| Jun 23 2024 | 0.04188 | -0.00168 | -3.86% | 0.04344 | 0.04377 | 0.04186 | 360,280.00 |
| Jun 22 2024 | 0.04356 | 0.00024 | 0.55% | 0.04313 | 0.04385 | 0.04169 | 379,713.00 |
| Jun 21 2024 | 0.04332 | 0.0008 | 1.88% | 0.04243 | 0.04389 | 0.04117 | 392,837.00 |
| Jun 20 2024 | 0.04252 | 0.00061 | 1.46% | 0.0421 | 0.04389 | 0.04207 | 392,307.00 |
| Jun 19 2024 | 0.04191 | 0.00139 | 3.43% | 0.04045 | 0.04234 | 0.04021 | 433,517.00 |
| Jun 18 2024 | 0.04052 | -0.00196 | -4.61% | 0.04237 | 0.04295 | 0.03987 | 553,008.00 |
| Jun 17 2024 | 0.04248 | -0.00079 | -1.83% | 0.04326 | 0.04364 | 0.04204 | 377,506.00 |
| Jun 16 2024 | 0.04327 | -0.00089 | -2.02% | 0.04377 | 0.04387 | 0.04261 | 285,603.00 |
| Jun 15 2024 | 0.04416 | 0.00032 | 0.73% | 0.04384 | 0.04416 | 0.04337 | 329,603.00 |
| Jun 14 2024 | 0.04384 | 0.00023 | 0.53% | 0.04379 | 0.04431 | 0.04358 | 350,875.00 |
| Jun 13 2024 | 0.04361 | -0.00094 | -2.11% | 0.0446 | 0.04461 | 0.04342 | 387,725.00 |
| Jun 12 2024 | 0.04455 | -0.00191 | -4.11% | 0.04634 | 0.04886 | 0.04347 | 409,692.00 |
| Jun 11 2024 | 0.04646 | 0.00128 | 2.83% | 0.04524 | 0.04648 | 0.045 | 432,910.00 |
| Jun 10 2024 | 0.04518 | -0.00064 | -1.40% | 0.04585 | 0.04647 | 0.045 | 346,968.00 |
| Jun 09 2024 | 0.04582 | -0.00113 | -2.41% | 0.04697 | 0.04743 | 0.04507 | 388,392.00 |
| Jun 08 2024 | 0.04695 | -0.00043 | -0.91% | 0.04708 | 0.04781 | 0.04632 | 370,651.00 |
| Jun 07 2024 | 0.04738 | -0.00117 | -2.41% | 0.04855 | 0.04908 | 0.04684 | 411,580.00 |
| Jun 06 2024 | 0.04855 | 0.00008 | 0.17% | 0.04846 | 0.04928 | 0.0479 | 352,379.00 |
| Jun 05 2024 | 0.04847 | -0.00114 | -2.30% | 0.04965 | 0.05016 | 0.04815 | 320,466.00 |
| Jun 04 2024 | 0.04961 | 0.00131 | 2.71% | 0.04828 | 0.04993 | 0.04814 | 173,158.00 |
| Jun 03 2024 | 0.0483 | -0.00056 | -1.15% | 0.04882 | 0.0493 | 0.04757 | 348,330.00 |
| Jun 02 2024 | 0.04886 | -0.001 | -2.01% | 0.04989 | 0.05003 | 0.0477 | 365,946.00 |
| Jun 01 2024 | 0.04986 | 0.00063 | 1.28% | 0.0492 | 0.05075 | 0.04901 | 362,246.00 |
| May 31 2024 | 0.04923 | 0.00049 | 1.01% | 0.04872 | 0.0505 | 0.04767 | 435,944.00 |
| May 30 2024 | 0.04874 | 0.00062 | 1.29% | 0.04822 | 0.05016 | 0.0477 | 465,189.00 |
| May 29 2024 | 0.04812 | -0.00034 | -0.70% | 0.04841 | 0.04898 | 0.04746 | 374,899.00 |
| May 28 2024 | 0.04846 | -0.00037 | -0.76% | 0.04882 | 0.04899 | 0.0474 | 421,367.00 |
| May 27 2024 | 0.04883 | -0.00002 | -0.04% | 0.04905 | 0.05022 | 0.04697 | 451,795.00 |
| May 26 2024 | 0.04885 | -0.00078 | -1.57% | 0.04959 | 0.05036 | 0.04754 | 451,574.00 |
| May 25 2024 | 0.04963 | -0.00192 | -3.72% | 0.05174 | 0.05186 | 0.04671 | 421,306.00 |
| May 24 2024 | 0.05155 | 0.00259 | 5.29% | 0.04897 | 0.05179 | 0.04643 | 525,877.00 |
| May 23 2024 | 0.04896 | -0.00159 | -3.15% | 0.0507 | 0.05168 | 0.04866 | 438,988.00 |
| May 22 2024 | 0.05055 | -0.00381 | -7.01% | 0.05439 | 0.05458 | 0.04928 | 516,736.00 |
| May 21 2024 | 0.05436 | -0.00461 | -7.82% | 0.05898 | 0.05898 | 0.05242 | 751,910.00 |
| May 20 2024 | 0.05897 | 0.00312 | 5.59% | 0.05535 | 0.06172 | 0.05175 | 744,937.00 |
| May 19 2024 | 0.05585 | 0.00943 | 20.31% | 0.04643 | 0.05883 | 0.04614 | 499,578.00 |
| May 18 2024 | 0.04642 | -0.00134 | -2.81% | 0.04777 | 0.04807 | 0.04566 | 364,951.00 |
| May 17 2024 | 0.04776 | 0.00055 | 1.17% | 0.0472 | 0.0486 | 0.04599 | 478,233.00 |
| May 16 2024 | 0.04721 | -0.00093 | -1.93% | 0.04813 | 0.04933 | 0.04689 | 469,381.00 |
| May 15 2024 | 0.04814 | 0.00195 | 4.22% | 0.04627 | 0.04851 | 0.04601 | 407,312.00 |
| May 14 2024 | 0.04619 | 0.00001 | 0.02% | 0.04624 | 0.04744 | 0.046 | 400,481.00 |
| May 13 2024 | 0.04618 | -0.00016 | -0.35% | 0.04656 | 0.04779 | 0.04481 | 479,386.00 |
| May 12 2024 | 0.04634 | -0.0012 | -2.52% | 0.04755 | 0.04863 | 0.0457 | 461,155.00 |
| May 11 2024 | 0.04754 | -0.0002 | -0.42% | 0.04768 | 0.048 | 0.04664 | 419,904.00 |
| May 10 2024 | 0.04774 | -0.00218 | -4.37% | 0.04961 | 0.05051 | 0.04745 | 502,345.00 |
| May 09 2024 | 0.04992 | 0.00306 | 6.53% | 0.04684 | 0.05224 | 0.04616 | 488,181.00 |
| May 08 2024 | 0.04686 | -0.00273 | -5.51% | 0.04962 | 0.05053 | 0.04679 | 392,841.00 |
| May 07 2024 | 0.04959 | 0.00131 | 2.71% | 0.04906 | 0.05062 | 0.04753 | 474,092.00 |
| May 06 2024 | 0.04828 | -0.0005 | -1.03% | 0.04888 | 0.0516 | 0.04802 | 392,668.00 |
| May 05 2024 | 0.04878 | -0.00101 | -2.03% | 0.04979 | 0.04998 | 0.04776 | 338,175.00 |
| May 04 2024 | 0.04979 | -0.00151 | -2.94% | 0.05112 | 0.05263 | 0.04966 | 462,307.00 |
| May 03 2024 | 0.0513 | -0.00038 | -0.74% | 0.05169 | 0.05223 | 0.04867 | 611,713.00 |
| May 02 2024 | 0.05168 | 0.00059 | 1.15% | 0.05086 | 0.05513 | 0.05024 | 741,079.00 |
| May 01 2024 | 0.05109 | -0.01081 | -17.46% | 0.06199 | 0.0747 | 0.05078 | 968,436.00 |
| Apr 30 2024 | 0.0619 | 0.01515 | 32.41% | 0.04682 | 0.06405 | 0.04261 | 830,080.00 |
| Apr 29 2024 | 0.04675 | -0.00442 | -8.64% | 0.05105 | 0.05182 | 0.045 | 464,787.00 |
| Apr 28 2024 | 0.05117 | 0.00119 | 2.38% | 0.05007 | 0.0517 | 0.04872 | 375,765.00 |
| Apr 27 2024 | 0.04998 | 0.00126 | 2.59% | 0.04868 | 0.05061 | 0.04455 | 774,959.00 |
| Apr 26 2024 | 0.04872 | -0.00098 | -1.97% | 0.04971 | 0.05252 | 0.04841 | 541,362.00 |
| Apr 25 2024 | 0.0497 | -0.0008 | -1.58% | 0.05064 | 0.05205 | 0.0485 | 448,692.00 |
| Apr 24 2024 | 0.0505 | -0.00228 | -4.32% | 0.05269 | 0.05389 | 0.04882 | 533,748.00 |
| Apr 23 2024 | 0.05278 | 0.00069 | 1.32% | 0.05266 | 0.05436 | 0.05116 | 552,055.00 |
| Apr 22 2024 | 0.05209 | -0.00297 | -5.39% | 0.05427 | 0.0568 | 0.05191 | 639,354.00 |
| Apr 21 2024 | 0.05506 | -0.00427 | -7.20% | 0.05946 | 0.06301 | 0.05278 | 708,500.00 |
| Apr 20 2024 | 0.05933 | -0.00154 | -2.53% | 0.06013 | 0.06327 | 0.0533 | 1,030,697.00 |
