Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRPTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000069 | 0.00000066 | 77,363.00 |
| Jun 07 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 79,671.00 |
| Jun 06 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000067 | 64,050.00 |
| Jun 05 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000070 | 0.00000067 | 45,915.00 |
| Jun 04 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000070 | 0.00000071 | 0.00000068 | 44,543.00 |
| Jun 03 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000072 | 0.00000068 | 45,184.00 |
| Jun 02 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000074 | 0.00000074 | 0.00000070 | 44,716.00 |
| Jun 01 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000075 | 0.00000071 | 40,326.00 |
| May 31 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000071 | 0.00000074 | 0.00000068 | 34,427.00 |
| May 30 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000069 | 68,159.00 |
| May 29 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000073 | 0.00000068 | 75,589.00 |
| May 28 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000072 | 0.00000068 | 65,156.00 |
| May 27 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000072 | 0.00000072 | 0.00000068 | 89,573.00 |
| May 26 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000073 | 0.00000068 | 80,488.00 |
| May 25 2024 | 0.00000071 | -0.00000004 | -5.33% | 0.00000074 | 0.00000074 | 0.00000067 | 78,763.00 |
| May 24 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000075 | 0.00000069 | 68,721.00 |
| May 23 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000075 | 0.00000071 | 89,856.00 |
| May 22 2024 | 0.00000073 | -0.00000004 | -5.19% | 0.00000077 | 0.00000079 | 0.00000071 | 161,348.00 |
| May 21 2024 | 0.00000077 | -0.00000006 | -7.23% | 0.00000082 | 0.00000083 | 0.00000074 | 206,859.00 |
| May 20 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000082 | 0.00000092 | 0.00000079 | 643,623.00 |
| May 19 2024 | 0.00000084 | 0.00000014 | 20.00% | 0.00000069 | 0.00000088 | 0.00000069 | 94,239.00 |
| May 18 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000071 | 0.00000072 | 0.00000068 | 35,322.00 |
| May 17 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000072 | 0.00000072 | 0.00000069 | 37,956.00 |
| May 16 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000071 | 80,490.00 |
| May 15 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000075 | 0.00000077 | 0.00000071 | 59,552.00 |
| May 14 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000072 | 0.00000075 | 0.00000072 | 48,238.00 |
| May 13 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000077 | 0.00000072 | 144,661.00 |
| May 12 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000077 | 0.00000079 | 0.00000074 | 118,599.00 |
| May 11 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000078 | 0.00000078 | 0.00000076 | 19,374.00 |
| May 10 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000078 | 0.00000081 | 0.00000076 | 83,420.00 |
| May 09 2024 | 0.00000079 | 0.00000003 | 3.95% | 0.00000076 | 0.00000083 | 0.00000073 | 134,705.00 |
| May 08 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000079 | 0.00000081 | 0.00000075 | 66,626.00 |
| May 07 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000076 | 0.00000080 | 0.00000074 | 114,601.00 |
| May 06 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000076 | 0.00000080 | 0.00000075 | 50,114.00 |
| May 05 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000078 | 0.00000080 | 0.00000074 | 129,859.00 |
| May 04 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000081 | 0.00000083 | 0.00000076 | 129,257.00 |
| May 03 2024 | 0.00000081 | -0.00000005 | -5.81% | 0.00000086 | 0.00000087 | 0.00000079 | 227,101.00 |
| May 02 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000096 | 0.00000086 | 394,774.00 |
| May 01 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000101 | 0.00000116 | 0.00000087 | 1,167,201.00 |
| Apr 30 2024 | 0.00000097 | 0.00000026 | 36.62% | 0.00000072 | 0.00000106 | 0.00000068 | 370,999.00 |
| Apr 29 2024 | 0.00000071 | -0.00000009 | -11.25% | 0.00000080 | 0.00000082 | 0.00000071 | 159,982.00 |
| Apr 28 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000077 | 0.00000082 | 0.00000076 | 28,266.00 |
| Apr 27 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000078 | 0.00000070 | 82,891.00 |
| Apr 26 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000082 | 0.00000075 | 67,324.00 |
| Apr 25 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000077 | 0.00000080 | 0.00000075 | 90,599.00 |
| Apr 24 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000079 | 0.00000081 | 0.00000073 | 98,783.00 |
| Apr 23 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000078 | 0.00000081 | 0.00000075 | 184,340.00 |
| Apr 22 2024 | 0.00000078 | -0.00000007 | -8.24% | 0.00000084 | 0.00000085 | 0.00000076 | 195,115.00 |
| Apr 21 2024 | 0.00000085 | -0.00000007 | -7.61% | 0.00000092 | 0.00000093 | 0.00000081 | 295,248.00 |
| Apr 20 2024 | 0.00000092 | -0.00000005 | -5.15% | 0.00000095 | 0.00000097 | 0.00000084 | 362,276.00 |
| Apr 19 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000097 | 0.00000119 | 0.00000085 | 1,028,630.00 |
| Apr 18 2024 | 0.00000094 | 0.00000031 | 49.21% | 0.00000063 | 0.00000112 | 0.00000063 | 383,966.00 |
| Apr 17 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000065 | 0.00000069 | 0.00000063 | 105,708.00 |
| Apr 16 2024 | 0.00000064 | -0.00000005 | -7.25% | 0.00000069 | 0.00000071 | 0.00000063 | 179,149.00 |
| Apr 15 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000074 | 0.00000078 | 0.00000068 | 101,642.00 |
| Apr 14 2024 | 0.00000073 | 0.00000005 | 7.35% | 0.00000069 | 0.00000074 | 0.00000068 | 62,101.00 |
| Apr 13 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000072 | 0.00000073 | 0.00000066 | 106,106.00 |
| Apr 12 2024 | 0.00000071 | -0.00000007 | -8.97% | 0.00000078 | 0.00000079 | 0.00000070 | 112,852.00 |
| Apr 11 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000084 | 0.00000076 | 50,837.00 |
| Apr 10 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000077 | 0.00000080 | 0.00000074 | 66,143.00 |
| Apr 09 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000078 | 0.00000081 | 0.00000077 | 52,237.00 |
| Apr 08 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000076 | 0.00000079 | 0.00000071 | 73,355.00 |
| Apr 07 2024 | 0.00000077 | 0.00000003 | 4.05% | 0.00000073 | 0.00000077 | 0.00000072 | 53,941.00 |
| Apr 06 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000077 | 0.00000073 | 39,549.00 |
| Apr 05 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000080 | 0.00000081 | 0.00000072 | 194,180.00 |
| Apr 04 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000084 | 0.00000087 | 0.00000080 | 58,857.00 |
| Apr 03 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000088 | 0.00000089 | 0.00000083 | 86,391.00 |
| Apr 02 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000087 | 0.00000092 | 0.00000085 | 70,938.00 |
| Apr 01 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000089 | 0.00000091 | 0.00000084 | 57,740.00 |
| Mar 31 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000089 | 0.00000093 | 0.00000087 | 63,327.00 |
| Mar 30 2024 | 0.00000090 | 0.00000006 | 7.14% | 0.00000084 | 0.00000090 | 0.00000083 | 72,574.00 |
| Mar 29 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000083 | 0.00000090 | 0.00000083 | 69,254.00 |
| Mar 28 2024 | 0.00000084 | -0.00000004 | -4.55% | 0.00000088 | 0.00000091 | 0.00000081 | 174,221.00 |
| Mar 27 2024 | 0.00000088 | 0.00000004 | 4.76% | 0.00000086 | 0.00000090 | 0.00000083 | 169,874.00 |
| Mar 26 2024 | 0.00000084 | -0.00000012 | -12.50% | 0.00000097 | 0.00000103 | 0.00000082 | 535,711.00 |
| Mar 25 2024 | 0.00000096 | -0.00000013 | -11.93% | 0.00000108 | 0.00000109 | 0.00000090 | 603,151.00 |
| Mar 24 2024 | 0.00000109 | -0.00000014 | -11.38% | 0.00000123 | 0.00000130 | 0.00000102 | 992,212.00 |
| Mar 23 2024 | 0.00000123 | 0.00000036 | 41.38% | 0.00000087 | 0.00000130 | 0.00000086 | 389,111.00 |
| Mar 22 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000086 | 0.00000088 | 0.00000082 | 384,334.00 |
| Mar 21 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000086 | 0.00000091 | 0.00000085 | 107,333.00 |
| Mar 20 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000090 | 0.00000092 | 0.00000085 | 113,746.00 |
| Mar 19 2024 | 0.00000089 | 0.00000001 | 1.14% | 0.00000089 | 0.00000091 | 0.00000083 | 296,760.00 |
| Mar 18 2024 | 0.00000088 | -0.00000008 | -8.33% | 0.00000098 | 0.00000101 | 0.00000086 | 170,813.00 |
| Mar 17 2024 | 0.00000096 | 0.00000007 | 7.87% | 0.00000088 | 0.00000101 | 0.00000086 | 235,854.00 |
| Mar 16 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000095 | 0.00000099 | 0.00000087 | 193,662.00 |
| Mar 15 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000099 | 0.00000102 | 0.00000089 | 681,169.00 |
| Mar 14 2024 | 0.00000102 | 0.00000000 | 0.00% | 0.00000102 | 0.00000102 | 0.00000102 | 0.00 |
| Mar 13 2024 | 0.00000102 | 0.00000007 | 7.37% | 0.00000093 | 0.00000112 | 0.00000090 | 514,050.00 |
| Mar 12 2024 | 0.00000095 | 0.00000007 | 7.95% | 0.00000088 | 0.00000102 | 0.00000078 | 347,612.00 |
| Mar 11 2024 | 0.00000088 | 0.00000003 | 3.53% | 0.00000089 | 0.00000102 | 0.00000079 | 638,845.00 |
| Mar 10 2024 | 0.00000085 | 0.00000003 | 3.66% | 0.00000084 | 0.00000109 | 0.00000082 | 661,421.00 |
| Mar 09 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000080 | 0.00000085 | 0.00000080 | 304,487.00 |
