CRPT Historical USD Price
Daily close · Jan 22, 2018 → Jan 21, 2019Daily price history
Dec 22, 2018 → Jan 21, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-21 | $0.10042749 | $0.10253287 | $0.09762247 | $0.10002829 | $233,713.67 |
| 2019-01-20 | $0.1010779 | $0.10884993 | $0.09696291 | $0.10046617 | $254,683.56 |
| 2019-01-19 | $0.10082953 | $0.10754738 | $0.09710532 | $0.10110864 | $246,187.48 |
| 2019-01-18 | $0.10184769 | $0.10516654 | $0.09463701 | $0.1008607 | $255,077.23 |
| 2019-01-17 | $0.09910634 | $0.10410697 | $0.09910634 | $0.10184012 | $45,594.51 |
| 2019-01-16 | $0.09756258 | $0.09986823 | $0.09592238 | $0.09913804 | $209,069.79 |
| 2019-01-14 | $0.09268904 | $0.09662008 | $0.08990168 | $0.0954806 | $238,945.20 |
| 2019-01-13 | $0.0967728 | $0.1005646 | $0.08894987 | $0.09261961 | $224,022.52 |
| 2019-01-12 | $0.09308761 | $0.10058523 | $0.09038203 | $0.09677319 | $241,215.44 |
| 2019-01-11 | $0.08690545 | $0.09589584 | $0.0864035 | $0.09309502 | $266,909.15 |
| 2019-01-10 | $0.09318327 | $0.0982612 | $0.08613194 | $0.08696188 | $265,698.97 |
| 2019-01-09 | $0.09846054 | $0.10021098 | $0.08962984 | $0.09320627 | $262,848.85 |
| 2019-01-08 | $0.10045956 | $0.10316249 | $0.09164261 | $0.09847588 | $261,165.11 |
| 2019-01-07 | $0.10277311 | $0.10584726 | $0.09942444 | $0.10042782 | $104,323.04 |
| 2019-01-06 | $0.09984221 | $0.10557791 | $0.09735111 | $0.10255326 | $259,782.06 |
| 2019-01-05 | $0.10012866 | $0.10275509 | $0.0978795 | $0.09985997 | $248,739.52 |
| 2019-01-04 | $0.10014721 | $0.10307049 | $0.09636398 | $0.10015473 | $250,143.47 |
| 2019-01-03 | $0.10062519 | $0.10352703 | $0.09825486 | $0.10012786 | $247,402.58 |
| 2019-01-02 | $0.09705179 | $0.104939 | $0.09481705 | $0.10066899 | $275,060.41 |
| 2019-01-01 | $0.09266859 | $0.10160148 | $0.09163264 | $0.09703086 | $273,451.45 |
| 2018-12-31 | $0.0943361 | $0.0972066 | $0.09109568 | $0.09264638 | $243,477.68 |
| 2018-12-30 | $0.09821616 | $0.09906014 | $0.0929886 | $0.09431481 | $223,276.01 |
| 2018-12-29 | $0.10094432 | $0.1020964 | $0.09836706 | $0.09836706 | $176,542.00 |
| 2018-12-28 | $0.09548027 | $0.10134013 | $0.09275866 | $0.10087214 | $283,932.64 |
| 2018-12-27 | $0.10226922 | $0.10435733 | $0.09532015 | $0.09559413 | $211,465.81 |
| 2018-12-26 | $0.10437922 | $0.10660449 | $0.09801748 | $0.10221987 | $155,920.09 |
| 2018-12-25 | $0.10524838 | $0.10658222 | $0.10062234 | $0.10423657 | $258,681.91 |
| 2018-12-24 | $0.10560259 | $0.11201911 | $0.10309715 | $0.10511942 | $264,884.35 |
| 2018-12-23 | $0.10155026 | $0.10678396 | $0.09924118 | $0.10560713 | $252,007.39 |
| 2018-12-22 | $0.10154322 | $0.10671384 | $0.09586279 | $0.10155874 | $233,709.40 |