CurrencyBeacon logo}}

Crypto Rate Dashboard

CryptoGPT Price Chart

CRGPT/USD
$0.016231
-1.84%

CRGPT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-05-18 $0.02256486 $0.02337858 $0.02143796 $0.02261418 $5.95
2025-05-17 $0.02312562 $0.02312562 $0.02237229 $0.02255859 $1.48
2025-05-16 $0.02323405 $0.02401533 $0.02313018 $0.02313258 $1.52
2025-05-15 $0.02136233 $0.02416151 $0.02136233 $0.02318306 $1.53
2025-05-14 $0.01883 $0.02117899 $0.01883 $0.01883 $26,236.73
2025-05-13 $0.02083886 $0.02116993 $0.01883 $0.01883 $26,236.73
2025-05-12 $0.02107831 $0.02118361 $0.01883 $0.02082384 $29,014.84
2025-05-11 $0.01883 $0.02118363 $0.01883 $0.02105 $29,055.13
2025-05-10 $0.02094255 $0.02118337 $0.01883 $0.01883 $26,498.14
2025-05-09 $0.02064648 $0.0211482 $0.01883 $0.02093183 $29,521.15
2025-05-08 $0.01878261 $0.02067523 $0.01877635 $0.02061799 $28,822.61
2025-05-07 $0.01872303 $0.01932239 $0.01867422 $0.01878155 $25,931.83
2025-05-06 $0.01903999 $0.01930145 $0.01795448 $0.0187188 $25,444.42
2025-05-05 $0.01902059 $0.01989253 $0.01878373 $0.01903697 $26,340.71
2025-05-04 $0.01907452 $0.01968356 $0.0188782 $0.01901963 $25,457.02
2025-05-03 $0.01913727 $0.0201536 $0.01854684 $0.01907406 $28,040.09
2025-05-02 $0.01969411 $0.04162 $0.01487 $0.01913663 $25,164.57
2025-05-01 $0.01936484 $0.0198758 $0.01936263 $0.0196326 $23,885.04
2025-04-30 $0.01917299 $0.01948073 $0.01905173 $0.01936141 $21,153.75
2025-04-29 $0.01998581 $0.02031479 $0.01911272 $0.01917955 $24,295.89
2025-04-28 $0.01998421 $0.02017722 $0.01972125 $0.0199789 $28,961.28
2025-04-27 $0.02013157 $0.02025294 $0.01985037 $0.01999653 $24,603.98
2025-04-26 $0.01995427 $0.02030617 $0.01969749 $0.02013525 $27,976.01
2025-04-25 $0.02059502 $0.02071262 $0.01969304 $0.02001729 $24,571.88
2025-04-24 $0.02103837 $0.02108302 $0.02043006 $0.02058743 $22,665.53
2025-04-23 $0.02036932 $0.02208206 $0.02034926 $0.021038 $28,716.34
2025-04-22 $0.01867682 $0.02037555 $0.01850669 $0.02037159 $27,898.68
2025-04-21 $0.01859436 $0.01922581 $0.01849722 $0.01867641 $24,053.18
2025-04-20 $0.01903792 $0.01907525 $0.01852948 $0.01858873 $20,257.08
2025-04-19 $0.01906583 $0.01926065 $0.01853764 $0.01904468 $24,567.70