CRPPUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.007588 | -0.000079 | -1.03% | 0.007667 | 0.007726 | 0.007392 | 1,251,505.00 |
Jun 03 2024 | 0.007667 | 0.000233 | 3.13% | 0.007434 | 0.008419 | 0.007357 | 2,091,616.00 |
Jun 02 2024 | 0.007434 | -0.000722 | -8.85% | 0.008156 | 0.00827 | 0.00725 | 2,005,566.00 |
Jun 01 2024 | 0.008156 | -0.000015 | -0.18% | 0.008171 | 0.008264 | 0.008066 | 1,727,739.00 |
May 31 2024 | 0.008171 | -0.000219 | -2.61% | 0.00839 | 0.008531 | 0.008 | 1,805,441.00 |
May 30 2024 | 0.00839 | 0.000129 | 1.56% | 0.008261 | 0.008973 | 0.008026 | 1,312,261.00 |
May 29 2024 | 0.008261 | -0.000274 | -3.21% | 0.008535 | 0.009007 | 0.008143 | 1,855,415.00 |
May 28 2024 | 0.008535 | -0.000572 | -6.28% | 0.009107 | 0.009143 | 0.008419 | 1,974,437.00 |
May 27 2024 | 0.009107 | -0.000066 | -0.72% | 0.008931 | 0.011 | 0.008672 | 2,370,259.00 |
May 26 2024 | 0.009173 | 0.000566 | 6.58% | 0.008607 | 0.009554 | 0.008493 | 1,454,238.00 |
May 25 2024 | 0.008607 | -0.000422 | -4.67% | 0.009029 | 0.010671 | 0.008405 | 1,893,120.00 |
May 24 2024 | 0.009029 | -0.000333 | -3.56% | 0.009362 | 0.009701 | 0.008297 | 1,944,081.00 |
May 23 2024 | 0.009362 | -0.000156 | -1.64% | 0.009518 | 0.011402 | 0.008343 | 2,356,288.00 |
May 22 2024 | 0.009518 | -0.000035 | -0.37% | 0.009553 | 0.010124 | 0.009105 | 1,783,332.00 |
May 21 2024 | 0.009553 | -0.000603 | -5.94% | 0.010156 | 0.010876 | 0.009501 | 1,903,571.00 |
May 20 2024 | 0.010156 | 0.000321 | 3.26% | 0.009879 | 0.0109 | 0.009502 | 2,586,085.00 |
May 19 2024 | 0.009835 | -0.000873 | -8.15% | 0.010704 | 0.011084 | 0.009793 | 2,112,646.00 |
May 18 2024 | 0.010708 | 0.000257 | 2.46% | 0.010428 | 0.011369 | 0.010387 | 1,950,732.00 |
May 17 2024 | 0.010451 | 0.000484 | 4.86% | 0.009967 | 0.010862 | 0.0099 | 1,732,727.00 |
May 16 2024 | 0.009967 | -0.000012 | -0.12% | 0.0099 | 0.011 | 0.009834 | 3,248,556.00 |
May 15 2024 | 0.009979 | 0.00184 | 22.61% | 0.008139 | 0.010149 | 0.007859 | 2,605,197.00 |
May 14 2024 | 0.008139 | 0.000596 | 7.90% | 0.007615 | 0.009 | 0.007132 | 2,654,419.00 |
May 13 2024 | 0.007543 | 0.000349 | 4.85% | 0.006158 | 0.007999 | 0.006145 | 2,425,295.00 |
May 12 2024 | 0.007194 | 0.000128 | 1.81% | 0.00705 | 0.007242 | 0.006919 | 1,953,160.00 |
May 11 2024 | 0.007066 | 0.000064 | 0.91% | 0.007048 | 0.007233 | 0.006779 | 1,496,672.00 |
May 10 2024 | 0.007002 | 0.000624 | 9.78% | 0.006391 | 0.00711 | 0.006391 | 2,193,257.00 |
May 09 2024 | 0.006378 | -0.000137 | -2.10% | 0.006511 | 0.006589 | 0.006323 | 2,093,630.00 |
May 08 2024 | 0.006515 | -0.000192 | -2.86% | 0.006758 | 0.00685 | 0.006402 | 2,197,495.00 |
May 07 2024 | 0.006707 | -0.000295 | -4.21% | 0.007002 | 0.007266 | 0.00665 | 2,343,835.00 |
May 06 2024 | 0.007002 | 0.000236 | 3.49% | 0.006775 | 0.0079 | 0.006745 | 2,025,835.00 |
May 05 2024 | 0.006766 | -0.000458 | -6.34% | 0.007224 | 0.007238 | 0.006707 | 2,056,565.00 |
May 04 2024 | 0.007224 | 0.000154 | 2.18% | 0.00707 | 0.007545 | 0.00707 | 1,721,403.00 |
May 03 2024 | 0.00707 | -0.000105 | -1.46% | 0.007175 | 0.00853 | 0.006864 | 2,266,200.00 |
May 02 2024 | 0.007175 | 0.000717 | 11.10% | 0.006458 | 0.009803 | 0.006398 | 2,867,671.00 |
May 01 2024 | 0.006458 | -0.000094 | -1.43% | 0.006766 | 0.007434 | 0.00618 | 2,558,431.00 |
Apr 30 2024 | 0.006552 | -0.000511 | -7.23% | 0.007063 | 0.007444 | 0.006552 | 2,068,727.00 |
Apr 29 2024 | 0.007063 | -0.000791 | -10.07% | 0.006158 | 0.00788 | 0.006145 | 2,688,121.00 |
Apr 28 2024 | 0.007854 | -0.000064 | -0.81% | 0.007918 | 0.008212 | 0.00779 | 1,658,910.00 |
Apr 27 2024 | 0.007918 | -0.000309 | -3.76% | 0.008227 | 0.0084 | 0.007745 | 1,862,991.00 |
Apr 26 2024 | 0.008227 | -0.000096 | -1.15% | 0.008323 | 0.008542 | 0.008152 | 1,675,919.00 |
Apr 25 2024 | 0.008323 | -0.000193 | -2.27% | 0.008516 | 0.00926 | 0.007941 | 2,027,371.00 |
Apr 24 2024 | 0.008516 | -0.000686 | -7.45% | 0.009202 | 0.009417 | 0.008107 | 1,846,959.00 |
Apr 23 2024 | 0.009202 | 0.00000300 | 0.03% | 0.009199 | 0.009802 | 0.008822 | 1,606,611.00 |
Apr 22 2024 | 0.009199 | 0.000352 | 3.98% | 0.006158 | 0.009698 | 0.006145 | 1,572,804.00 |
Apr 21 2024 | 0.008847 | -0.000158 | -1.75% | 0.009005 | 0.009297 | 0.008706 | 1,392,764.00 |
Apr 20 2024 | 0.009005 | 0.000112 | 1.26% | 0.008904 | 0.009081 | 0.008216 | 1,815,388.00 |
Apr 19 2024 | 0.008893 | -0.000591 | -6.23% | 0.009484 | 0.009484 | 0.0088 | 1,647,672.00 |
Apr 18 2024 | 0.009484 | 0.000818 | 9.44% | 0.008666 | 0.0095 | 0.00863 | 1,637,466.00 |
Apr 17 2024 | 0.008666 | -0.000258 | -2.89% | 0.008924 | 0.009023 | 0.008601 | 1,622,617.00 |
Apr 16 2024 | 0.008924 | -0.000441 | -4.71% | 0.009365 | 0.009426 | 0.008386 | 1,801,496.00 |
Apr 15 2024 | 0.009365 | 0.000561 | 6.37% | 0.008865 | 0.00995 | 0.008572 | 2,301,032.00 |
Apr 14 2024 | 0.008804 | 0.000578 | 7.03% | 0.008226 | 0.010 | 0.007679 | 2,160,334.00 |
Apr 13 2024 | 0.008226 | -0.000806 | -8.92% | 0.009032 | 0.009896 | 0.005658 | 2,606,023.00 |
Apr 12 2024 | 0.009032 | -0.000748 | -7.65% | 0.00978 | 0.010581 | 0.00886 | 1,937,583.00 |
Apr 11 2024 | 0.00978 | -0.001188 | -10.83% | 0.010968 | 0.010968 | 0.009501 | 1,813,924.00 |
Apr 10 2024 | 0.010968 | -0.000412 | -3.62% | 0.011331 | 0.011406 | 0.010001 | 1,884,327.00 |
Apr 09 2024 | 0.01138 | -0.001345 | -10.57% | 0.012725 | 0.012889 | 0.01055 | 2,629,689.00 |
Apr 08 2024 | 0.012725 | 0.001003 | 8.56% | 0.0117 | 0.013999 | 0.0115 | 1,875,831.00 |
Apr 07 2024 | 0.011722 | -0.000703 | -5.66% | 0.012529 | 0.012838 | 0.01144 | 1,553,249.00 |
Apr 06 2024 | 0.012425 | -0.000487 | -3.77% | 0.012988 | 0.013055 | 0.011532 | 1,638,462.00 |
Apr 05 2024 | 0.012912 | -0.000236 | -1.79% | 0.012973 | 0.013258 | 0.0123 | 1,401,436.00 |
Apr 04 2024 | 0.013148 | 0.000432 | 3.40% | 0.012741 | 0.014999 | 0.012648 | 1,783,687.00 |
Apr 03 2024 | 0.012716 | 0.000015 | 0.12% | 0.013012 | 0.013437 | 0.012648 | 1,371,113.00 |
Apr 02 2024 | 0.012701 | 0.000768 | 6.44% | 0.011933 | 0.017777 | 0.010502 | 3,897,091.00 |
Apr 01 2024 | 0.011933 | 0.002364 | 24.70% | 0.009935 | 0.0125 | 0.009935 | 2,424,679.00 |
Mar 31 2024 | 0.009569 | 0.000814 | 9.30% | 0.008755 | 0.009897 | 0.008062 | 2,417,510.00 |
Mar 30 2024 | 0.008755 | 0.000575 | 7.03% | 0.00818 | 0.009867 | 0.00795 | 2,461,476.00 |
Mar 29 2024 | 0.00818 | -0.000986 | -10.76% | 0.009166 | 0.009274 | 0.0075 | 3,540,533.00 |
Mar 28 2024 | 0.009166 | -0.000409 | -4.27% | 0.009575 | 0.010282 | 0.009001 | 4,002,555.00 |
Mar 27 2024 | 0.009575 | -0.000899 | -8.58% | 0.010474 | 0.010718 | 0.009333 | 3,290,825.00 |
Mar 26 2024 | 0.010474 | -0.000016 | -0.15% | 0.01049 | 0.010795 | 0.0101 | 2,847,730.00 |
Mar 25 2024 | 0.01049 | 0.000312 | 3.07% | 0.010393 | 0.010731 | 0.009902 | 3,605,097.00 |
Mar 24 2024 | 0.010178 | -0.000194 | -1.87% | 0.010372 | 0.010468 | 0.009903 | 2,703,340.00 |
Mar 23 2024 | 0.010372 | 0.000143 | 1.40% | 0.010229 | 0.010838 | 0.010 | 2,684,737.00 |
Mar 22 2024 | 0.010229 | -0.000599 | -5.53% | 0.010828 | 0.01085 | 0.0101 | 2,567,751.00 |
Mar 21 2024 | 0.010828 | -0.000501 | -4.42% | 0.011329 | 0.011926 | 0.010591 | 2,860,197.00 |
Mar 20 2024 | 0.011329 | 0.001093 | 10.68% | 0.010236 | 0.011916 | 0.009935 | 3,253,039.00 |
Mar 19 2024 | 0.010236 | -0.001005 | -8.94% | 0.011241 | 0.01437 | 0.009666 | 4,161,592.00 |
Mar 18 2024 | 0.011241 | -0.000844 | -6.98% | 0.01242 | 0.012951 | 0.011 | 2,989,838.00 |
Mar 17 2024 | 0.012085 | 0.001007 | 9.09% | 0.011078 | 0.0145 | 0.011 | 2,943,358.00 |
Mar 16 2024 | 0.011078 | -0.000321 | -2.82% | 0.011399 | 0.014231 | 0.010642 | 3,832,118.00 |
Mar 15 2024 | 0.011399 | -0.000832 | -6.80% | 0.012195 | 0.012919 | 0.010416 | 3,756,190.00 |
Mar 14 2024 | 0.012231 | -0.000969 | -7.34% | 0.013423 | 0.013934 | 0.011413 | 3,788,474.00 |
Mar 13 2024 | 0.0132 | 0.00389 | 41.78% | 0.009619 | 0.0149 | 0.009314 | 4,513,735.00 |
Mar 12 2024 | 0.00931 | -0.000537 | -5.45% | 0.009988 | 0.01013 | 0.008905 | 3,621,332.00 |
Mar 11 2024 | 0.009847 | -0.0005 | -4.83% | 0.010322 | 0.011755 | 0.008888 | 4,304,054.00 |
Mar 10 2024 | 0.010347 | -0.000969 | -8.56% | 0.011316 | 0.011763 | 0.010158 | 3,699,204.00 |
Mar 09 2024 | 0.011316 | -0.000634 | -5.31% | 0.01195 | 0.012334 | 0.010187 | 3,242,162.00 |
Mar 08 2024 | 0.01195 | -0.000133 | -1.10% | 0.012083 | 0.0135 | 0.01154 | 3,141,637.00 |
Mar 07 2024 | 0.012083 | 0.000357 | 3.04% | 0.011726 | 0.013628 | 0.01111 | 3,390,726.00 |