Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CRPTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.06087 | 0.00181 | 3.06% | 0.06157 | 0.07713 | 0.05408 | 1,023,576.00 |
| Apr 18 2024 | 0.05906 | 0.02049 | 53.12% | 0.03856 | 0.07165 | 0.03848 | 870,538.00 |
| Apr 17 2024 | 0.03857 | -0.00216 | -5.30% | 0.0412 | 0.04524 | 0.03783 | 570,431.00 |
| Apr 16 2024 | 0.04073 | -0.00291 | -6.67% | 0.04373 | 0.04602 | 0.03983 | 651,616.00 |
| Apr 15 2024 | 0.04364 | -0.00456 | -9.46% | 0.04818 | 0.05016 | 0.04293 | 485,972.00 |
| Apr 14 2024 | 0.0482 | 0.00369 | 8.29% | 0.04498 | 0.04878 | 0.04416 | 471,211.00 |
| Apr 13 2024 | 0.04451 | -0.00322 | -6.75% | 0.04795 | 0.0501 | 0.04035 | 585,815.00 |
| Apr 12 2024 | 0.04773 | -0.00747 | -13.53% | 0.05473 | 0.05572 | 0.04662 | 609,529.00 |
| Apr 11 2024 | 0.0552 | 0.00037 | 0.67% | 0.05481 | 0.05778 | 0.05343 | 446,486.00 |
| Apr 10 2024 | 0.05483 | 0.00093 | 1.73% | 0.05396 | 0.05553 | 0.05304 | 417,884.00 |
| Apr 09 2024 | 0.0539 | -0.00256 | -4.53% | 0.05631 | 0.05836 | 0.05376 | 420,800.00 |
| Apr 08 2024 | 0.05646 | 0.004 | 7.62% | 0.05243 | 0.05657 | 0.04928 | 687,959.00 |
| Apr 07 2024 | 0.05246 | 0.00112 | 2.18% | 0.0513 | 0.05358 | 0.05096 | 434,947.00 |
| Apr 06 2024 | 0.05134 | 0.00171 | 3.45% | 0.04952 | 0.05196 | 0.04928 | 441,683.00 |
| Apr 05 2024 | 0.04963 | -0.00533 | -9.70% | 0.05501 | 0.05511 | 0.04797 | 967,911.00 |
| Apr 04 2024 | 0.05496 | -0.00245 | -4.27% | 0.05745 | 0.06488 | 0.05376 | 782,350.00 |
| Apr 03 2024 | 0.05741 | -0.00032 | -0.55% | 0.05769 | 0.05937 | 0.0565 | 471,378.00 |
| Apr 02 2024 | 0.05773 | -0.00393 | -6.37% | 0.06088 | 0.06167 | 0.0565 | 402,792.00 |
| Apr 01 2024 | 0.06166 | -0.00194 | -3.05% | 0.06331 | 0.06567 | 0.05954 | 429,872.00 |
| Mar 31 2024 | 0.0636 | -0.00013 | -0.20% | 0.06334 | 0.06742 | 0.06248 | 464,743.00 |
| Mar 30 2024 | 0.06373 | 0.00432 | 7.27% | 0.05934 | 0.06539 | 0.05932 | 601,856.00 |
| Mar 29 2024 | 0.05941 | -0.0007 | -1.16% | 0.06003 | 0.06398 | 0.059 | 1,006,460.00 |
| Mar 28 2024 | 0.06011 | -0.0016 | -2.59% | 0.06204 | 0.06403 | 0.05837 | 1,015,223.00 |
| Mar 27 2024 | 0.06171 | 0.00187 | 3.13% | 0.0601 | 0.0644 | 0.05903 | 792,484.00 |
| Mar 26 2024 | 0.05984 | -0.00821 | -12.06% | 0.06765 | 0.06927 | 0.05724 | 638,970.00 |
| Mar 25 2024 | 0.06805 | -0.00541 | -7.36% | 0.07282 | 0.07299 | 0.06293 | 605,228.00 |
| Mar 24 2024 | 0.07346 | -0.0068 | -8.47% | 0.08102 | 0.08231 | 0.06801 | 641,805.00 |
| Mar 23 2024 | 0.08026 | 0.02417 | 43.09% | 0.05615 | 0.08224 | 0.05533 | 536,743.00 |
| Mar 22 2024 | 0.05609 | -0.0007 | -1.23% | 0.0568 | 0.05784 | 0.0531 | 549,630.00 |
| Mar 21 2024 | 0.05679 | -0.00198 | -3.37% | 0.05878 | 0.06092 | 0.05645 | 646,014.00 |
| Mar 20 2024 | 0.05877 | 0.00246 | 4.37% | 0.05631 | 0.05898 | 0.05516 | 561,396.00 |
| Mar 19 2024 | 0.05631 | -0.0032 | -5.38% | 0.05967 | 0.06051 | 0.05477 | 620,773.00 |
| Mar 18 2024 | 0.05951 | -0.0055 | -8.46% | 0.06542 | 0.06791 | 0.05884 | 533,195.00 |
| Mar 17 2024 | 0.06501 | 0.006 | 10.17% | 0.05846 | 0.0664 | 0.05829 | 615,049.00 |
| Mar 16 2024 | 0.05901 | -0.00705 | -10.67% | 0.0659 | 0.06919 | 0.0581 | 508,362.00 |
| Mar 15 2024 | 0.06606 | -0.00401 | -5.72% | 0.06994 | 0.07019 | 0.05953 | 665,126.00 |
| Mar 14 2024 | 0.07007 | -0.00539 | -7.14% | 0.07502 | 0.07902 | 0.06778 | 578,584.00 |
| Mar 13 2024 | 0.07546 | 0.00792 | 11.73% | 0.06746 | 0.08018 | 0.06496 | 603,143.00 |
| Mar 12 2024 | 0.06754 | 0.00402 | 6.33% | 0.06358 | 0.07105 | 0.05522 | 728,727.00 |
| Mar 11 2024 | 0.06352 | 0.00318 | 5.27% | 0.06136 | 0.07221 | 0.05598 | 613,418.00 |
| Mar 10 2024 | 0.06034 | 0.00322 | 5.64% | 0.05733 | 0.07434 | 0.05714 | 743,605.00 |
| Mar 09 2024 | 0.05712 | 0.00247 | 4.52% | 0.055 | 0.05903 | 0.05466 | 682,161.00 |
| Mar 08 2024 | 0.05465 | -0.00054 | -0.98% | 0.05518 | 0.05819 | 0.05327 | 644,573.00 |
| Mar 07 2024 | 0.05519 | 0.00228 | 4.31% | 0.05282 | 0.06306 | 0.05233 | 563,735.00 |
| Mar 06 2024 | 0.05291 | 0.00343 | 6.93% | 0.04995 | 0.05884 | 0.04972 | 740,889.00 |
| Mar 05 2024 | 0.04948 | -0.00132 | -2.60% | 0.05067 | 0.0618 | 0.04787 | 783,654.00 |
| Mar 04 2024 | 0.0508 | 0.0026 | 5.39% | 0.04818 | 0.05246 | 0.04752 | 3,795,127.00 |
| Mar 03 2024 | 0.0482 | -0.00262 | -5.16% | 0.05073 | 0.05248 | 0.04762 | 3,708,485.00 |
| Mar 02 2024 | 0.05082 | 0.0077 | 17.86% | 0.04329 | 0.05171 | 0.04328 | 5,305,053.00 |
| Mar 01 2024 | 0.04312 | 0.00075 | 1.77% | 0.04237 | 0.04525 | 0.04212 | 4,189,068.00 |
| Feb 29 2024 | 0.04237 | -0.00182 | -4.12% | 0.04417 | 0.04457 | 0.04209 | 4,119,366.00 |
| Feb 28 2024 | 0.04419 | -0.00068 | -1.52% | 0.04501 | 0.04645 | 0.04354 | 3,581,914.00 |
| Feb 27 2024 | 0.04487 | 0.00175 | 4.06% | 0.04313 | 0.04537 | 0.04268 | 3,834,684.00 |
| Feb 26 2024 | 0.04312 | -0.00159 | -3.56% | 0.04465 | 0.04563 | 0.04302 | 3,596,946.00 |
| Feb 25 2024 | 0.04471 | 0.0028 | 6.68% | 0.04184 | 0.04519 | 0.0404 | 4,110,374.00 |
| Feb 24 2024 | 0.04191 | -0.00012 | -0.29% | 0.042 | 0.0435 | 0.04088 | 3,460,648.00 |
| Feb 23 2024 | 0.04203 | -0.00107 | -2.48% | 0.04293 | 0.04468 | 0.04194 | 3,352,688.00 |
| Feb 22 2024 | 0.0431 | 0.00192 | 4.66% | 0.0411 | 0.04403 | 0.04004 | 3,711,878.00 |
| Feb 21 2024 | 0.04118 | -0.00025 | -0.60% | 0.04189 | 0.04265 | 0.04102 | 2,998,454.00 |
| Feb 20 2024 | 0.04143 | -0.0025 | -5.69% | 0.04427 | 0.04438 | 0.04134 | 3,324,956.00 |
| Feb 19 2024 | 0.04393 | -0.00143 | -3.15% | 0.04531 | 0.0455 | 0.04307 | 3,076,386.00 |
| Feb 18 2024 | 0.04536 | 0.00107 | 2.42% | 0.04369 | 0.04598 | 0.04369 | 2,842,937.00 |
| Feb 17 2024 | 0.04429 | -0.00001 | -0.02% | 0.04415 | 0.04485 | 0.04379 | 2,681,438.00 |
| Feb 16 2024 | 0.0443 | -0.00143 | -3.13% | 0.04569 | 0.0459 | 0.04368 | 2,623,316.00 |
| Feb 15 2024 | 0.04573 | -0.00091 | -1.95% | 0.0465 | 0.0473 | 0.04445 | 3,769,123.00 |
| Feb 14 2024 | 0.04664 | -0.0007 | -1.48% | 0.04757 | 0.04883 | 0.04652 | 2,473,009.00 |
| Feb 13 2024 | 0.04734 | 0.00018 | 0.38% | 0.04701 | 0.04793 | 0.04578 | 2,794,419.00 |
| Feb 12 2024 | 0.04716 | 0.00138 | 3.01% | 0.0463 | 0.05038 | 0.04528 | 3,820,333.00 |
| Feb 11 2024 | 0.04578 | -0.00445 | -8.86% | 0.05026 | 0.05027 | 0.04356 | 2,881,274.00 |
| Feb 10 2024 | 0.05023 | 0.00079 | 1.60% | 0.04927 | 0.05096 | 0.04907 | 941,520.00 |
| Feb 09 2024 | 0.04944 | 0.00178 | 3.73% | 0.04895 | 0.05264 | 0.04782 | 1,871,285.00 |
| Feb 08 2024 | 0.04766 | 0.00343 | 7.75% | 0.0442 | 0.04925 | 0.04419 | 1,751,824.00 |
| Feb 07 2024 | 0.04423 | 0.00107 | 2.48% | 0.04299 | 0.04444 | 0.04059 | 3,123,871.00 |
| Feb 06 2024 | 0.04316 | -0.00343 | -7.36% | 0.0465 | 0.04777 | 0.04288 | 3,919,028.00 |
| Feb 05 2024 | 0.04659 | 0.00563 | 13.75% | 0.04101 | 0.04842 | 0.03981 | 4,300,702.00 |
| Feb 04 2024 | 0.04096 | 0.00143 | 3.62% | 0.03949 | 0.04286 | 0.03949 | 3,713,822.00 |
| Feb 03 2024 | 0.03953 | -0.00062 | -1.54% | 0.04016 | 0.0409 | 0.0377 | 3,665,998.00 |
