Identifier on Yobit: crpt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
21.9522 |
0.0097 CRPT |
21.9522 |
21.9522 |
21.9522 |
21.9522 |
| 2024-03-06 |
21.6302 |
0.0207 CRPT |
21.6302 |
21.3082 |
21.9522 |
21.9522 |
| 2024-03-05 |
23.5085 |
0.2262 CRPT |
23.5085 |
21.5218 |
25.4953 |
21.5218 |
| 2024-03-04 |
22.0500 |
7.3707 CRPT |
22.0500 |
18.1000 |
26.0000 |
24.7473 |
| 2024-03-03 |
18.0000 |
0.0453 CRPT |
18.0000 |
17.9000 |
18.1000 |
18.1000 |
| 2024-03-02 |
17.5906 |
0.0524 CRPT |
17.5906 |
17.2811 |
17.9000 |
17.9000 |
| 2024-03-01 |
17.5423 |
0.0370 CRPT |
17.5423 |
17.2811 |
17.8034 |
17.2811 |
| 2024-02-29 |
18.0856 |
0.7570 CRPT |
18.0856 |
17.2811 |
18.8900 |
17.7000 |
| 2024-02-28 |
17.8993 |
0.3210 CRPT |
17.8993 |
17.4544 |
18.3443 |
17.4544 |
| 2024-02-27 |
17.8081 |
3.5599 CRPT |
17.8081 |
16.9022 |
18.7139 |
17.7000 |
| 2024-02-26 |
18.3500 |
1.2466 CRPT |
18.3500 |
18.2000 |
18.5000 |
18.5000 |
| 2024-02-25 |
18.2000 |
0.0055 CRPT |
18.2000 |
18.2000 |
18.2000 |
18.2000 |
| 2024-02-24 |
18.2000 |
0.0699 CRPT |
18.2000 |
18.2000 |
18.2000 |
18.2000 |
| 2024-02-23 |
18.0923 |
0.1185 CRPT |
18.0923 |
17.9846 |
18.2000 |
18.2000 |
| 2024-02-22 |
18.2000 |
0.0110 CRPT |
18.2000 |
18.2000 |
18.2000 |
18.2000 |
| 2024-02-21 |
17.9923 |
0.0207 CRPT |
17.9923 |
17.9846 |
18.0000 |
17.9846 |
| 2024-02-20 |
18.3500 |
0.4856 CRPT |
18.3500 |
18.2000 |
18.5000 |
18.2000 |
| 2024-02-19 |
18.2410 |
0.1230 CRPT |
18.2410 |
17.9819 |
18.5001 |
18.0000 |
| 2024-02-18 |
17.6315 |
0.2379 CRPT |
17.6315 |
17.2811 |
17.9819 |
17.9819 |
| 2024-02-17 |
17.8147 |
0.8042 CRPT |
17.8147 |
17.6293 |
18.0000 |
17.9819 |
| 2024-02-16 |
17.7634 |
0.0885 CRPT |
17.7634 |
17.6267 |
17.9000 |
17.9000 |
| 2024-02-15 |
17.3652 |
0.0300 CRPT |
17.3652 |
17.2786 |
17.4518 |
17.4518 |
| 2024-02-14 |
16.6171 |
3.7085 CRPT |
16.6171 |
15.0694 |
18.1649 |
17.2786 |
| 2024-02-13 |
19.1337 |
2.1722 CRPT |
19.1337 |
18.2000 |
20.0673 |
18.9000 |
| 2024-02-12 |
17.8539 |
5.0693 CRPT |
17.8539 |
15.6405 |
20.0673 |
18.4000 |
| 2024-02-11 |
17.8034 |
0.0000 CRPT |
17.8034 |
17.8034 |
17.8034 |
17.8034 |
| 2024-02-10 |
17.8034 |
0.0000 CRPT |
17.8034 |
17.8034 |
17.8034 |
17.8034 |
| 2024-02-09 |
17.6276 |
0.0780 CRPT |
17.6276 |
17.4518 |
17.8034 |
17.8034 |
| 2024-02-08 |
17.3199 |
0.1850 CRPT |
17.3199 |
16.9398 |
17.7000 |
17.4518 |
| 2024-02-07 |
17.1500 |
0.0250 CRPT |
17.1500 |
17.0000 |
17.3000 |
17.3000 |
| 2024-02-06 |
16.8017 |
1.4355 CRPT |
16.8017 |
15.7973 |
17.8061 |
17.0000 |
| 2024-02-05 |
17.9048 |
0.7626 CRPT |
17.9048 |
17.1096 |
18.7001 |
18.3000 |
| 2024-02-04 |
16.1565 |
0.7714 CRPT |
16.1565 |
14.0131 |
18.3000 |
17.6000 |
| 2024-02-03 |
13.2704 |
3.1462 CRPT |
13.2704 |
12.5277 |
14.0131 |
14.0131 |
| 2024-02-02 |
15.6691 |
3.1422 CRPT |
15.6691 |
12.8100 |
18.5282 |
14.0131 |
| 2024-02-01 |
12.9500 |
10.9315 CRPT |
12.9500 |
12.8000 |
13.1000 |
13.0680 |
| 2024-01-31 |
16.4701 |
26.9510 CRPT |
16.4701 |
12.9402 |
20.0000 |
13.0699 |
| 2024-01-30 |
16.1152 |
9.6235 CRPT |
16.1152 |
15.9557 |
16.2748 |
16.2748 |
| 2024-01-29 |
16.1968 |
15.4663 CRPT |
16.1968 |
15.9557 |
16.4379 |
15.9557 |
| 2024-01-28 |
16.3581 |
8.5560 CRPT |
16.3581 |
16.1156 |
16.6007 |
16.4379 |
| 2024-01-27 |
15.7992 |
6.4454 CRPT |
15.7992 |
15.4853 |
16.1132 |
16.1132 |
| 2024-01-26 |
16.2666 |
4.1388 CRPT |
16.2666 |
14.7297 |
17.8034 |
15.9533 |
| 2024-01-25 |
14.4427 |
15.6232 CRPT |
14.4427 |
14.1556 |
14.7297 |
14.7297 |
| 2024-01-24 |
14.0252 |
51.0289 CRPT |
14.0252 |
13.4670 |
14.5835 |
14.4387 |
| 2024-01-23 |
13.8988 |
0.1510 CRPT |
13.8988 |
13.5000 |
14.2976 |
13.8740 |
| 2024-01-22 |
14.2976 |
0.0042 CRPT |
14.2976 |
14.2976 |
14.2976 |
14.2976 |
| 2024-01-21 |
13.8648 |
25.4067 CRPT |
13.8648 |
13.0000 |
14.7297 |
14.7297 |
| 2024-01-20 |
14.3660 |
0.1745 CRPT |
14.3660 |
14.0000 |
14.7319 |
14.0151 |
| 2024-01-19 |
15.7500 |
13.4029 CRPT |
15.7500 |
13.0000 |
18.5000 |
13.7363 |
| 2024-01-18 |
16.7374 |
21.9420 CRPT |
16.7374 |
13.0000 |
20.4747 |
17.9846 |