Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRPPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.008043 | 0.000416 | 5.46% | 0.010161 | 0.010294 | 0.007595 | 593,719.00 |
| Jun 04 2024 | 0.007626 | -0.00001 | -0.13% | 0.007646 | 0.007707 | 0.007479 | 60,168.00 |
| Jun 03 2024 | 0.007636 | 0.000227 | 3.07% | 0.007438 | 0.008211 | 0.007391 | 305,208.00 |
| Jun 02 2024 | 0.007409 | -0.000675 | -8.35% | 0.008046 | 0.008062 | 0.007407 | 397,035.00 |
| Jun 01 2024 | 0.008084 | -0.000082 | -1.00% | 0.008167 | 0.008179 | 0.008077 | 70,571.00 |
| May 31 2024 | 0.008166 | -0.00015 | -1.80% | 0.008314 | 0.008437 | 0.007962 | 516,940.00 |
| May 30 2024 | 0.008317 | 0.000033 | 0.40% | 0.008287 | 0.008742 | 0.008149 | 145,681.00 |
| May 29 2024 | 0.008283 | -0.000251 | -2.94% | 0.008525 | 0.008857 | 0.008276 | 470,553.00 |
| May 28 2024 | 0.008534 | -0.0005 | -5.53% | 0.009013 | 0.00913 | 0.008494 | 615,554.00 |
| May 27 2024 | 0.009034 | 0.000084 | 0.94% | 0.010161 | 0.010294 | 0.008887 | 730,753.00 |
| May 26 2024 | 0.00895 | 0.000331 | 3.84% | 0.008625 | 0.00907 | 0.008495 | 439,742.00 |
| May 25 2024 | 0.008619 | -0.000369 | -4.11% | 0.008971 | 0.009574 | 0.008401 | 626,939.00 |
| May 24 2024 | 0.008988 | -0.00022 | -2.39% | 0.009237 | 0.00937 | 0.008595 | 248,149.00 |
| May 23 2024 | 0.009208 | -0.000372 | -3.88% | 0.009568 | 0.009814 | 0.008711 | 314,081.00 |
| May 22 2024 | 0.00958 | 0.000023 | 0.24% | 0.009549 | 0.00973 | 0.009217 | 472,971.00 |
| May 21 2024 | 0.009557 | -0.000583 | -5.75% | 0.010161 | 0.01043 | 0.009477 | 585,249.00 |
| May 20 2024 | 0.01014 | 0.000321 | 3.27% | 0.00886 | 0.01057 | 0.007608 | 413,272.00 |
| May 19 2024 | 0.009819 | -0.000866 | -8.10% | 0.010711 | 0.011016 | 0.009818 | 846,036.00 |
| May 18 2024 | 0.010685 | 0.000213 | 2.04% | 0.010478 | 0.011053 | 0.010434 | 891,356.00 |
| May 17 2024 | 0.010472 | 0.000494 | 4.95% | 0.009945 | 0.010503 | 0.009916 | 864,843.00 |
| May 16 2024 | 0.009977 | -0.000016 | -0.16% | 0.009869 | 0.010714 | 0.009869 | 629,620.00 |
| May 15 2024 | 0.009993 | 0.001893 | 23.38% | 0.008109 | 0.010005 | 0.007963 | 637,730.00 |
| May 14 2024 | 0.0081 | 0.000551 | 7.31% | 0.007544 | 0.008266 | 0.007319 | 368,973.00 |
| May 13 2024 | 0.007548 | 0.000371 | 5.17% | 0.00886 | 0.00893 | 0.006901 | 418,420.00 |
| May 12 2024 | 0.007178 | 0.000137 | 1.94% | 0.007049 | 0.00724 | 0.006914 | 1,061,294.00 |
| May 11 2024 | 0.007041 | 0.000056 | 0.80% | 0.007022 | 0.007061 | 0.006787 | 1,111,929.00 |
| May 10 2024 | 0.006985 | 0.000642 | 10.13% | 0.006423 | 0.007108 | 0.00641 | 743,755.00 |
| May 09 2024 | 0.006343 | -0.000168 | -2.58% | 0.006516 | 0.006603 | 0.006284 | 1,417,917.00 |
| May 08 2024 | 0.00651 | -0.00013 | -1.96% | 0.006778 | 0.006821 | 0.006454 | 699,085.00 |
| May 07 2024 | 0.00664 | -0.000356 | -5.09% | 0.006996 | 0.007166 | 0.006627 | 725,149.00 |
| May 06 2024 | 0.006996 | 0.000255 | 3.78% | 0.00886 | 0.00893 | 0.00688 | 661,780.00 |
| May 05 2024 | 0.006742 | -0.00049 | -6.78% | 0.007198 | 0.007243 | 0.006719 | 1,331,561.00 |
| May 04 2024 | 0.007231 | 0.000182 | 2.58% | 0.007041 | 0.007429 | 0.006999 | 1,108,102.00 |
| May 03 2024 | 0.007049 | -0.000155 | -2.15% | 0.007174 | 0.007578 | 0.006945 | 847,636.00 |
| May 02 2024 | 0.007205 | 0.000769 | 11.95% | 0.006428 | 0.007526 | 0.006342 | 891,639.00 |
| May 01 2024 | 0.006436 | -0.000272 | -4.05% | 0.006745 | 0.006805 | 0.006171 | 1,122,368.00 |
| Apr 30 2024 | 0.006708 | -0.000301 | -4.29% | 0.007027 | 0.00726 | 0.006634 | 989,458.00 |
| Apr 29 2024 | 0.007009 | -0.00086 | -10.93% | 0.00886 | 0.00893 | 0.006961 | 1,152,707.00 |
| Apr 28 2024 | 0.00787 | -0.00000400 | -0.05% | 0.007874 | 0.008066 | 0.007837 | 1,339,625.00 |
| Apr 27 2024 | 0.007873 | -0.000354 | -4.30% | 0.008205 | 0.008253 | 0.007816 | 984,870.00 |
| Apr 26 2024 | 0.008228 | -0.000044 | -0.53% | 0.008267 | 0.008542 | 0.008205 | 1,094,547.00 |
| Apr 25 2024 | 0.008272 | -0.000255 | -2.99% | 0.00854 | 0.008557 | 0.007927 | 940,267.00 |
| Apr 24 2024 | 0.008527 | -0.000647 | -7.05% | 0.009184 | 0.009353 | 0.008195 | 615,645.00 |
| Apr 23 2024 | 0.009174 | -0.000013 | -0.14% | 0.009183 | 0.009376 | 0.008838 | 748,154.00 |
| Apr 22 2024 | 0.009187 | 0.000373 | 4.24% | 0.00886 | 0.009456 | 0.007978 | 628,945.00 |
| Apr 21 2024 | 0.008814 | -0.000168 | -1.87% | 0.008977 | 0.009255 | 0.008705 | 915,177.00 |
| Apr 20 2024 | 0.008982 | 0.000115 | 1.29% | 0.00886 | 0.008998 | 0.0084 | 878,604.00 |
| Apr 19 2024 | 0.008868 | -0.000609 | -6.43% | 0.00946 | 0.009485 | 0.008744 | 752,590.00 |
| Apr 18 2024 | 0.009477 | 0.000797 | 9.19% | 0.008699 | 0.009482 | 0.008577 | 820,544.00 |
| Apr 17 2024 | 0.008679 | -0.000206 | -2.32% | 0.008879 | 0.009037 | 0.008519 | 1,003,886.00 |
| Apr 16 2024 | 0.008885 | -0.000482 | -5.15% | 0.009353 | 0.009512 | 0.008314 | 888,274.00 |
| Apr 15 2024 | 0.009367 | 0.000547 | 6.20% | 0.010837 | 0.010896 | 0.008564 | 782,548.00 |
| Apr 14 2024 | 0.00882 | 0.000552 | 6.68% | 0.008212 | 0.008828 | 0.007491 | 497,497.00 |
| Apr 13 2024 | 0.008268 | -0.000814 | -8.96% | 0.00904 | 0.009469 | 0.007165 | 187,164.00 |
| Apr 12 2024 | 0.009082 | -0.000528 | -5.49% | 0.0096 | 0.010471 | 0.008894 | 156,591.00 |
| Apr 11 2024 | 0.00961 | -0.001223 | -11.29% | 0.01082 | 0.010908 | 0.009459 | 308,294.00 |
| Apr 10 2024 | 0.010833 | -0.000537 | -4.72% | 0.011358 | 0.011358 | 0.010116 | 502,988.00 |
| Apr 09 2024 | 0.01137 | -0.001264 | -10.00% | 0.012648 | 0.012772 | 0.010771 | 286,918.00 |
| Apr 08 2024 | 0.012634 | 0.000714 | 5.99% | 0.010837 | 0.01321 | 0.00846 | 370,247.00 |
| Apr 07 2024 | 0.01192 | -0.000387 | -3.14% | 0.012278 | 0.012793 | 0.011525 | 392,347.00 |
| Apr 06 2024 | 0.012307 | -0.000595 | -4.61% | 0.012891 | 0.01308 | 0.01223 | 382,414.00 |
| Apr 05 2024 | 0.012902 | -0.000408 | -3.07% | 0.013522 | 0.013522 | 0.012443 | 383,007.00 |
| Apr 04 2024 | 0.013311 | 0.000569 | 4.47% | 0.012659 | 0.014597 | 0.012566 | 427,292.00 |
| Apr 03 2024 | 0.012742 | 0.000123 | 0.97% | 0.012916 | 0.013265 | 0.012528 | 589,929.00 |
| Apr 02 2024 | 0.012619 | 0.00095 | 8.14% | 0.011466 | 0.014644 | 0.011297 | 319,669.00 |
| Apr 01 2024 | 0.011669 | 0.002454 | 26.62% | 0.010837 | 0.011864 | 0.008668 | 356,211.00 |
| Mar 31 2024 | 0.009216 | 0.000411 | 4.66% | 0.008806 | 0.009216 | 0.008183 | 459,633.00 |
| Mar 30 2024 | 0.008805 | 0.000613 | 7.49% | 0.008146 | 0.009435 | 0.008025 | 431,649.00 |
| Mar 29 2024 | 0.008192 | -0.000968 | -10.57% | 0.009155 | 0.009235 | 0.00757 | 886,825.00 |
| Mar 28 2024 | 0.00916 | -0.000309 | -3.26% | 0.00952 | 0.009981 | 0.008992 | 840,105.00 |
| Mar 27 2024 | 0.009469 | -0.000932 | -8.96% | 0.010403 | 0.01075 | 0.009328 | 907,647.00 |
| Mar 26 2024 | 0.010401 | -0.000091 | -0.87% | 0.010497 | 0.010639 | 0.010206 | 988,555.00 |
| Mar 25 2024 | 0.010492 | 0.000263 | 2.57% | 0.010837 | 0.010896 | 0.009857 | 964,766.00 |
| Mar 24 2024 | 0.010229 | -0.000068 | -0.66% | 0.010374 | 0.010456 | 0.009816 | 1,029,896.00 |
| Mar 23 2024 | 0.010298 | -0.000052 | -0.50% | 0.010387 | 0.010497 | 0.010046 | 896,767.00 |
| Mar 22 2024 | 0.01035 | -0.000476 | -4.40% | 0.010837 | 0.010896 | 0.010039 | 1,015,319.00 |
| Mar 21 2024 | 0.010826 | -0.000499 | -4.41% | 0.011293 | 0.011618 | 0.010645 | 1,126,595.00 |
| Mar 20 2024 | 0.011326 | 0.001108 | 10.84% | 0.010173 | 0.01168 | 0.009747 | 1,030,745.00 |
| Mar 19 2024 | 0.010218 | -0.000955 | -8.55% | 0.011154 | 0.012418 | 0.00994 | 982,414.00 |
| Mar 18 2024 | 0.011173 | -0.000928 | -7.67% | 0.007917 | 0.012748 | 0.00676 | 636,771.00 |
| Mar 17 2024 | 0.012101 | 0.001048 | 9.48% | 0.011038 | 0.012721 | 0.010928 | 851,277.00 |
| Mar 16 2024 | 0.011053 | -0.000321 | -2.82% | 0.01139 | 0.013154 | 0.010878 | 1,148,153.00 |
| Mar 15 2024 | 0.011374 | -0.000474 | -4.00% | 0.007917 | 0.012406 | 0.00676 | 1,112,489.00 |
| Mar 14 2024 | 0.011848 | -0.001615 | -12.00% | 0.013448 | 0.013714 | 0.011426 | 967,113.00 |
| Mar 13 2024 | 0.013462 | 0.003886 | 40.58% | 0.009584 | 0.014691 | 0.009419 | 1,136,709.00 |
| Mar 12 2024 | 0.009576 | -0.000232 | -2.37% | 0.010062 | 0.010108 | 0.009255 | 1,175,780.00 |
| Mar 11 2024 | 0.009808 | -0.000566 | -5.46% | 0.007917 | 0.011063 | 0.00676 | 1,979,168.00 |
| Mar 10 2024 | 0.010374 | -0.001066 | -9.32% | 0.01142 | 0.011511 | 0.01037 | 1,076,316.00 |
| Mar 09 2024 | 0.011439 | -0.00059 | -4.90% | 0.012027 | 0.012246 | 0.011084 | 879,707.00 |
| Mar 08 2024 | 0.012029 | -0.000025 | -0.21% | 0.011973 | 0.013297 | 0.011771 | 870,030.00 |
