Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRYP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.64 | 0.11 | 2.43% | 4.65 | 4.69 | 4.63 | 172,621 |
| May 09 2024 | 4.53 | -0.05 | -1.09% | 4.54 | 4.54 | 4.51 | 42,648 |
| May 08 2024 | 4.58 | -0.15 | -3.17% | 4.60 | 4.61 | 4.57 | 183,121 |
| May 07 2024 | 4.73 | 0.09 | 1.94% | 4.70 | 4.75 | 4.70 | 132,263 |
| May 06 2024 | 4.64 | 0.18 | 4.04% | 4.60 | 4.66 | 4.60 | 286,752 |
| May 03 2024 | 4.46 | 0.13 | 3.00% | 4.46 | 4.50 | 4.44 | 155,953 |
| May 02 2024 | 4.33 | -0.07 | -1.59% | 4.38 | 4.39 | 4.32 | 177,665 |
| May 01 2024 | 4.40 | -0.30 | -6.38% | 4.40 | 4.44 | 4.38 | 170,976 |
| Apr 30 2024 | 4.70 | -0.09 | -1.88% | 4.75 | 4.76 | 4.70 | 152,321 |
| Apr 29 2024 | 4.79 | -0.02 | -0.42% | 4.86 | 4.89 | 4.78 | 151,192 |
| Apr 26 2024 | 4.81 | -0.16 | -3.22% | 4.90 | 4.90 | 4.78 | 173,259 |
| Apr 24 2024 | 4.97 | 0.15 | 3.11% | 4.96 | 4.98 | 4.95 | 186,848 |
| Apr 23 2024 | 4.82 | 0.22 | 4.78% | 4.81 | 4.86 | 4.81 | 140,541 |
| Apr 22 2024 | 4.60 | 0.34 | 7.98% | 4.49 | 4.60 | 4.47 | 220,310 |
| Apr 19 2024 | 4.26 | 0.00 | 0.00% | 4.32 | 4.36 | 4.13 | 274,416 |
| Apr 18 2024 | 4.26 | -0.11 | -2.52% | 4.27 | 4.31 | 4.25 | 160,048 |
| Apr 17 2024 | 4.37 | 0.02 | 0.46% | 4.35 | 4.41 | 4.31 | 357,010 |
| Apr 16 2024 | 4.35 | -0.23 | -5.02% | 4.41 | 4.41 | 4.30 | 433,533 |
| Apr 15 2024 | 4.58 | -0.28 | -5.76% | 4.61 | 4.63 | 4.54 | 398,058 |
| Apr 12 2024 | 4.86 | 0.00 | 0.00% | 4.85 | 4.88 | 4.83 | 320,304 |
| Apr 11 2024 | 4.86 | 0.13 | 2.75% | 4.83 | 4.88 | 4.82 | 122,308 |
| Apr 10 2024 | 4.73 | -0.16 | -3.27% | 4.75 | 4.75 | 4.69 | 179,539 |
| Apr 09 2024 | 4.89 | -0.03 | -0.61% | 4.96 | 4.96 | 4.89 | 153,800 |
| Apr 08 2024 | 4.92 | -0.02 | -0.40% | 4.94 | 4.95 | 4.90 | 208,860 |
| Apr 05 2024 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 4.91 | 179,632 |
| Apr 04 2024 | 4.98 | -0.04 | -0.80% | 5.05 | 5.05 | 4.96 | 150,492 |
| Apr 03 2024 | 5.02 | -0.13 | -2.52% | 5.00 | 5.04 | 4.92 | 217,659 |
| Apr 02 2024 | 5.15 | -0.42 | -7.54% | 5.52 | 5.52 | 5.15 | 406,548 |
| Mar 28 2024 | 5.57 | -0.05 | -0.89% | 5.59 | 5.60 | 5.54 | 145,930 |
| Mar 27 2024 | 5.62 | 0.00 | 0.00% | 5.55 | 5.62 | 5.52 | 442,140 |
| Mar 26 2024 | 5.62 | 0.25 | 4.66% | 5.62 | 5.66 | 5.58 | 364,103 |
| Mar 25 2024 | 5.37 | -0.02 | -0.37% | 5.38 | 5.42 | 5.32 | 480,714 |
| Mar 22 2024 | 5.39 | 0.07 | 1.32% | 5.29 | 5.41 | 5.29 | 304,235 |
| Mar 21 2024 | 5.32 | 0.69 | 14.90% | 4.86 | 5.40 | 4.86 | 815,660 |
| Mar 20 2024 | 4.63 | -0.20 | -4.14% | 4.73 | 4.73 | 4.62 | 635,546 |
| Mar 19 2024 | 4.83 | -0.24 | -4.73% | 4.92 | 4.95 | 4.82 | 299,536 |
| Mar 18 2024 | 5.07 | 0.31 | 6.51% | 5.05 | 5.09 | 4.98 | 297,398 |
| Mar 15 2024 | 4.76 | -0.38 | -7.39% | 4.99 | 5.00 | 4.75 | 603,105 |
| Mar 14 2024 | 5.14 | 0.14 | 2.80% | 5.10 | 5.17 | 5.10 | 222,593 |
| Mar 13 2024 | 5.00 | -0.01 | -0.20% | 4.97 | 5.03 | 4.95 | 252,255 |
| Mar 12 2024 | 5.01 | -0.06 | -1.18% | 5.05 | 5.08 | 4.99 | 451,681 |
| Mar 11 2024 | 5.07 | 0.25 | 5.19% | 5.06 | 5.12 | 5.02 | 472,699 |
| Mar 07 2024 | 4.82 | 0.02 | 0.42% | 4.84 | 4.84 | 4.79 | 195,435 |
| Mar 06 2024 | 4.80 | 0.00 | 0.00% | 4.89 | 4.89 | 4.79 | 299,993 |
| Mar 05 2024 | 4.80 | -0.32 | -6.25% | 4.72 | 4.80 | 4.69 | 638,550 |
| Mar 04 2024 | 5.12 | 0.03 | 0.59% | 5.20 | 5.21 | 5.11 | 531,284 |
| Mar 03 2024 | 5.09 | 0.19 | 3.88% | 5.03 | 5.10 | 5.01 | 678,523 |
| Feb 29 2024 | 4.90 | -0.35 | -6.67% | 4.90 | 4.91 | 4.85 | 330,531 |
| Feb 28 2024 | 5.25 | 0.07 | 1.35% | 5.25 | 5.29 | 5.19 | 657,403 |
| Feb 27 2024 | 5.18 | 0.04 | 0.78% | 5.16 | 5.19 | 5.14 | 273,671 |
| Feb 26 2024 | 5.14 | 0.70 | 15.77% | 5.00 | 5.21 | 5.00 | 769,140 |
| Feb 25 2024 | 4.44 | -0.06 | -1.33% | 4.49 | 4.49 | 4.43 | 191,678 |
| Feb 22 2024 | 4.50 | -0.06 | -1.32% | 4.56 | 4.58 | 4.50 | 299,290 |
| Feb 21 2024 | 4.56 | -0.11 | -2.36% | 4.54 | 4.56 | 4.50 | 385,021 |
| Feb 20 2024 | 4.67 | -0.17 | -3.51% | 4.70 | 4.75 | 4.64 | 382,054 |
| Feb 19 2024 | 4.84 | -0.04 | -0.82% | 4.89 | 4.89 | 4.82 | 234,716 |
| Feb 18 2024 | 4.88 | -0.15 | -2.98% | 4.90 | 4.92 | 4.85 | 255,205 |
| Feb 15 2024 | 5.03 | -0.09 | -1.76% | 4.97 | 5.04 | 4.89 | 517,672 |
| Feb 14 2024 | 5.12 | 0.60 | 13.27% | 5.01 | 5.17 | 5.01 | 1,147,637 |
| Feb 13 2024 | 4.52 | -0.14 | -3.00% | 4.53 | 4.56 | 4.50 | 286,976 |
| Feb 12 2024 | 4.66 | 0.35 | 8.12% | 4.64 | 4.68 | 4.63 | 566,124 |
| Feb 11 2024 | 4.31 | 0.22 | 5.38% | 4.36 | 4.40 | 4.31 | 604,134 |
| Feb 08 2024 | 4.09 | 0.41 | 11.14% | 3.98 | 4.11 | 3.96 | 482,136 |
