CRSPTAH1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 2,285.74 | -20.37 | -0.88% | 2,285.74 | 2,285.74 | 2,285.74 | 0 |
Jul 17 2024 | 2,306.12 | -32.96 | -1.41% | 2,306.12 | 2,306.12 | 2,306.12 | 0 |
Jul 16 2024 | 2,339.08 | 20.90 | 0.90% | 2,339.08 | 2,339.08 | 2,339.08 | 0 |
Jul 15 2024 | 2,318.18 | 8.95 | 0.39% | 2,318.18 | 2,318.18 | 2,318.18 | 0 |
Jul 12 2024 | 2,309.23 | 13.59 | 0.59% | 2,309.23 | 2,309.23 | 2,309.23 | 0 |
Jul 11 2024 | 2,295.64 | -11.32 | -0.49% | 2,295.64 | 2,295.64 | 2,295.64 | 0 |
Jul 10 2024 | 2,306.95 | 22.37 | 0.98% | 2,306.95 | 2,306.95 | 2,306.95 | 0 |
Jul 09 2024 | 2,284.58 | -0.19 | -0.01% | 2,284.58 | 2,284.58 | 2,284.58 | 0 |
Jul 08 2024 | 2,284.77 | 2.63 | 0.12% | 2,284.77 | 2,284.77 | 2,284.77 | 0 |
Jul 05 2024 | 2,282.14 | 9.73 | 0.43% | 2,282.14 | 2,282.14 | 2,282.14 | 0 |
Jul 03 2024 | 2,272.42 | 10.31 | 0.46% | 2,272.42 | 2,272.42 | 2,272.42 | 0 |
Jul 02 2024 | 2,262.11 | 12.92 | 0.57% | 2,262.11 | 2,262.11 | 2,262.11 | 0 |
Jul 01 2024 | 2,249.19 | 3.75 | 0.17% | 2,249.19 | 2,249.19 | 2,249.19 | 0 |
Jun 28 2024 | 2,245.44 | -7.52 | -0.33% | 2,245.44 | 2,245.44 | 2,245.44 | 0 |
Jun 27 2024 | 2,252.96 | 3.79 | 0.17% | 2,252.96 | 2,252.96 | 2,252.96 | 0 |
Jun 26 2024 | 2,249.17 | 2.52 | 0.11% | 2,249.17 | 2,249.17 | 2,249.17 | 0 |
Jun 25 2024 | 2,246.65 | 6.29 | 0.28% | 2,246.65 | 2,246.65 | 2,246.65 | 0 |
Jun 24 2024 | 2,240.36 | -5.00 | -0.22% | 2,240.36 | 2,240.36 | 2,240.36 | 0 |
Jun 21 2024 | 2,245.36 | -2.17 | -0.10% | 2,245.36 | 2,245.36 | 2,245.36 | 0 |
Jun 20 2024 | 2,247.53 | -6.25 | -0.28% | 2,247.53 | 2,247.53 | 2,247.53 | 0 |
Jun 18 2024 | 2,253.78 | 4.50 | 0.20% | 2,253.78 | 2,253.78 | 2,253.78 | 0 |
Jun 17 2024 | 2,249.29 | 17.27 | 0.77% | 2,249.29 | 2,249.29 | 2,249.29 | 0 |
Jun 14 2024 | 2,232.02 | -3.77 | -0.17% | 2,232.02 | 2,232.02 | 2,232.02 | 0 |
Jun 13 2024 | 2,235.79 | 2.61 | 0.12% | 2,235.79 | 2,235.79 | 2,235.79 | 0 |
Jun 12 2024 | 2,233.18 | 19.38 | 0.88% | 2,233.18 | 2,233.18 | 2,233.18 | 0 |
Jun 11 2024 | 2,213.80 | 4.92 | 0.22% | 2,213.80 | 2,213.80 | 2,213.80 | 0 |
Jun 10 2024 | 2,208.89 | 6.28 | 0.28% | 2,208.89 | 2,208.89 | 2,208.89 | 0 |
Jun 07 2024 | 2,202.61 | -4.35 | -0.20% | 2,202.61 | 2,202.61 | 2,202.61 | 0 |
Jun 06 2024 | 2,206.96 | -1.71 | -0.08% | 2,206.96 | 2,206.96 | 2,206.96 | 0 |
Jun 05 2024 | 2,208.67 | 26.52 | 1.22% | 2,208.67 | 2,208.67 | 2,208.67 | 0 |
Jun 04 2024 | 2,182.15 | 0.05 | 0.00% | 2,182.15 | 2,182.15 | 2,182.15 | 0 |
Jun 03 2024 | 2,182.11 | 0.13 | 0.01% | 2,182.11 | 2,182.11 | 2,182.11 | 0 |
May 31 2024 | 2,181.97 | 15.41 | 0.71% | 2,181.97 | 2,181.97 | 2,181.97 | 0 |
May 30 2024 | 2,166.57 | -10.04 | -0.46% | 2,166.57 | 2,166.57 | 2,166.57 | 0 |
May 29 2024 | 2,176.60 | -16.74 | -0.76% | 2,176.60 | 2,176.60 | 2,176.60 | 0 |
May 28 2024 | 2,193.34 | -1.75 | -0.08% | 2,193.34 | 2,193.34 | 2,193.34 | 0 |
May 24 2024 | 2,195.09 | 15.29 | 0.70% | 2,195.09 | 2,195.09 | 2,195.09 | 0 |
May 23 2024 | 2,179.80 | -18.23 | -0.83% | 2,179.80 | 2,179.80 | 2,179.80 | 0 |
May 22 2024 | 2,198.03 | -6.69 | -0.30% | 2,198.03 | 2,198.03 | 2,198.03 | 0 |
May 21 2024 | 2,204.72 | 3.69 | 0.17% | 2,204.72 | 2,204.72 | 2,204.72 | 0 |
May 20 2024 | 2,201.03 | 2.52 | 0.11% | 2,201.03 | 2,201.03 | 2,201.03 | 0 |
May 17 2024 | 2,198.51 | 2.34 | 0.11% | 2,198.51 | 2,198.51 | 2,198.51 | 0 |
May 16 2024 | 2,196.18 | -5.95 | -0.27% | 2,196.18 | 2,196.18 | 2,196.18 | 0 |
May 15 2024 | 2,202.13 | 24.36 | 1.12% | 2,202.13 | 2,202.13 | 2,202.13 | 0 |
May 14 2024 | 2,177.77 | 11.64 | 0.54% | 2,177.77 | 2,177.77 | 2,177.77 | 0 |
May 13 2024 | 2,166.13 | -0.56 | -0.03% | 2,166.13 | 2,166.13 | 2,166.13 | 0 |
May 10 2024 | 2,166.69 | 1.95 | 0.09% | 2,166.69 | 2,166.69 | 2,166.69 | 0 |
May 09 2024 | 2,164.74 | 11.61 | 0.54% | 2,164.74 | 2,164.74 | 2,164.74 | 0 |
May 08 2024 | 2,153.12 | -1.23 | -0.06% | 2,153.12 | 2,153.12 | 2,153.12 | 0 |
May 07 2024 | 2,154.36 | 1.83 | 0.08% | 2,154.36 | 2,154.36 | 2,154.36 | 0 |
May 06 2024 | 2,152.53 | 22.63 | 1.06% | 2,152.53 | 2,152.53 | 2,152.53 | 0 |
May 03 2024 | 2,129.90 | 25.02 | 1.19% | 2,129.90 | 2,129.90 | 2,129.90 | 0 |
May 02 2024 | 2,104.88 | 20.93 | 1.00% | 2,104.88 | 2,104.88 | 2,104.88 | 0 |
May 01 2024 | 2,083.96 | -5.33 | -0.26% | 2,083.96 | 2,083.96 | 2,083.96 | 0 |
Apr 30 2024 | 2,089.29 | -35.52 | -1.67% | 2,089.29 | 2,089.29 | 2,089.29 | 0 |
Apr 29 2024 | 2,124.81 | 7.34 | 0.35% | 2,124.81 | 2,124.81 | 2,124.81 | 0 |
Apr 26 2024 | 2,117.48 | 20.87 | 1.00% | 2,117.48 | 2,117.48 | 2,117.48 | 0 |
Apr 25 2024 | 2,096.61 | -9.96 | -0.47% | 2,096.61 | 2,096.61 | 2,096.61 | 0 |
Apr 24 2024 | 2,106.57 | -0.09 | 0.00% | 2,106.57 | 2,106.57 | 2,106.57 | 0 |
Apr 23 2024 | 2,106.66 | 27.16 | 1.31% | 2,106.66 | 2,106.66 | 2,106.66 | 0 |
Apr 22 2024 | 2,079.50 | 18.69 | 0.91% | 2,079.50 | 2,079.50 | 2,079.50 | 0 |