CRSPTAHT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 2,671.15 | -23.80 | -0.88% | 2,671.15 | 2,671.15 | 2,671.15 | 0 |
Jul 17 2024 | 2,694.95 | -38.49 | -1.41% | 2,694.95 | 2,694.95 | 2,694.95 | 0 |
Jul 16 2024 | 2,733.45 | 24.45 | 0.90% | 2,733.45 | 2,733.45 | 2,733.45 | 0 |
Jul 15 2024 | 2,709.00 | 10.70 | 0.40% | 2,709.00 | 2,709.00 | 2,709.00 | 0 |
Jul 12 2024 | 2,698.29 | 15.89 | 0.59% | 2,698.29 | 2,698.29 | 2,698.29 | 0 |
Jul 11 2024 | 2,682.40 | -13.15 | -0.49% | 2,682.40 | 2,682.40 | 2,682.40 | 0 |
Jul 10 2024 | 2,695.55 | 26.41 | 0.99% | 2,695.55 | 2,695.55 | 2,695.55 | 0 |
Jul 09 2024 | 2,669.13 | -0.15 | -0.01% | 2,669.13 | 2,669.13 | 2,669.13 | 0 |
Jul 08 2024 | 2,669.29 | 3.15 | 0.12% | 2,669.29 | 2,669.29 | 2,669.29 | 0 |
Jul 05 2024 | 2,666.14 | 11.73 | 0.44% | 2,666.14 | 2,666.14 | 2,666.14 | 0 |
Jul 03 2024 | 2,654.41 | 12.11 | 0.46% | 2,654.41 | 2,654.41 | 2,654.41 | 0 |
Jul 02 2024 | 2,642.29 | 15.10 | 0.57% | 2,642.29 | 2,642.29 | 2,642.29 | 0 |
Jul 01 2024 | 2,627.19 | 4.48 | 0.17% | 2,627.19 | 2,627.19 | 2,627.19 | 0 |
Jun 28 2024 | 2,622.71 | -8.37 | -0.32% | 2,622.71 | 2,622.71 | 2,622.71 | 0 |
Jun 27 2024 | 2,631.08 | 4.45 | 0.17% | 2,631.08 | 2,631.08 | 2,631.08 | 0 |
Jun 26 2024 | 2,626.63 | 2.94 | 0.11% | 2,626.63 | 2,626.63 | 2,626.63 | 0 |
Jun 25 2024 | 2,623.69 | 7.36 | 0.28% | 2,623.69 | 2,623.69 | 2,623.69 | 0 |
Jun 24 2024 | 2,616.33 | -5.70 | -0.22% | 2,616.33 | 2,616.33 | 2,616.33 | 0 |
Jun 21 2024 | 2,622.02 | -2.40 | -0.09% | 2,622.02 | 2,622.02 | 2,622.02 | 0 |
Jun 20 2024 | 2,624.43 | -7.28 | -0.28% | 2,624.43 | 2,624.43 | 2,624.43 | 0 |
Jun 18 2024 | 2,631.71 | 5.31 | 0.20% | 2,631.71 | 2,631.71 | 2,631.71 | 0 |
Jun 17 2024 | 2,626.40 | 20.49 | 0.79% | 2,626.40 | 2,626.40 | 2,626.40 | 0 |
Jun 14 2024 | 2,605.91 | -3.74 | -0.14% | 2,605.91 | 2,605.91 | 2,605.91 | 0 |
Jun 13 2024 | 2,609.65 | 3.09 | 0.12% | 2,609.65 | 2,609.65 | 2,609.65 | 0 |
Jun 12 2024 | 2,606.56 | 22.66 | 0.88% | 2,606.56 | 2,606.56 | 2,606.56 | 0 |
Jun 11 2024 | 2,583.89 | 5.78 | 0.22% | 2,583.89 | 2,583.89 | 2,583.89 | 0 |
Jun 10 2024 | 2,578.11 | 7.52 | 0.29% | 2,578.11 | 2,578.11 | 2,578.11 | 0 |
Jun 07 2024 | 2,570.60 | -4.63 | -0.18% | 2,570.60 | 2,570.60 | 2,570.60 | 0 |
Jun 06 2024 | 2,575.23 | -1.96 | -0.08% | 2,575.23 | 2,575.23 | 2,575.23 | 0 |
Jun 05 2024 | 2,577.19 | 30.99 | 1.22% | 2,577.19 | 2,577.19 | 2,577.19 | 0 |
Jun 04 2024 | 2,546.19 | 0.19 | 0.01% | 2,546.19 | 2,546.19 | 2,546.19 | 0 |
Jun 03 2024 | 2,546.01 | 0.47 | 0.02% | 2,546.01 | 2,546.01 | 2,546.01 | 0 |
May 31 2024 | 2,545.53 | 18.20 | 0.72% | 2,545.53 | 2,545.53 | 2,545.53 | 0 |
May 30 2024 | 2,527.33 | -11.49 | -0.45% | 2,527.33 | 2,527.33 | 2,527.33 | 0 |
May 29 2024 | 2,538.82 | -19.48 | -0.76% | 2,538.82 | 2,538.82 | 2,538.82 | 0 |
May 28 2024 | 2,558.30 | -2.06 | -0.08% | 2,558.30 | 2,558.30 | 2,558.30 | 0 |
May 24 2024 | 2,560.36 | 17.91 | 0.70% | 2,560.36 | 2,560.36 | 2,560.36 | 0 |
May 23 2024 | 2,542.45 | -21.17 | -0.83% | 2,542.45 | 2,542.45 | 2,542.45 | 0 |
May 22 2024 | 2,563.62 | -7.75 | -0.30% | 2,563.62 | 2,563.62 | 2,563.62 | 0 |
May 21 2024 | 2,571.37 | 4.36 | 0.17% | 2,571.37 | 2,571.37 | 2,571.37 | 0 |
May 20 2024 | 2,567.00 | 3.14 | 0.12% | 2,567.00 | 2,567.00 | 2,567.00 | 0 |
May 17 2024 | 2,563.86 | 2.85 | 0.11% | 2,563.86 | 2,563.86 | 2,563.86 | 0 |
May 16 2024 | 2,561.01 | -6.46 | -0.25% | 2,561.01 | 2,561.01 | 2,561.01 | 0 |
May 15 2024 | 2,567.47 | 28.82 | 1.14% | 2,567.47 | 2,567.47 | 2,567.47 | 0 |
May 14 2024 | 2,538.65 | 13.89 | 0.55% | 2,538.65 | 2,538.65 | 2,538.65 | 0 |
May 13 2024 | 2,524.76 | -0.57 | -0.02% | 2,524.76 | 2,524.76 | 2,524.76 | 0 |
May 10 2024 | 2,525.33 | 2.61 | 0.10% | 2,525.33 | 2,525.33 | 2,525.33 | 0 |
May 09 2024 | 2,522.72 | 13.98 | 0.56% | 2,522.72 | 2,522.72 | 2,522.72 | 0 |
May 08 2024 | 2,508.74 | -1.41 | -0.06% | 2,508.74 | 2,508.74 | 2,508.74 | 0 |
May 07 2024 | 2,510.16 | 2.24 | 0.09% | 2,510.16 | 2,510.16 | 2,510.16 | 0 |
May 06 2024 | 2,507.91 | 26.42 | 1.06% | 2,507.91 | 2,507.91 | 2,507.91 | 0 |
May 03 2024 | 2,481.49 | 29.26 | 1.19% | 2,481.49 | 2,481.49 | 2,481.49 | 0 |
May 02 2024 | 2,452.22 | 24.42 | 1.01% | 2,452.22 | 2,452.22 | 2,452.22 | 0 |
May 01 2024 | 2,427.81 | -6.19 | -0.25% | 2,427.81 | 2,427.81 | 2,427.81 | 0 |
Apr 30 2024 | 2,434.00 | -41.28 | -1.67% | 2,434.00 | 2,434.00 | 2,434.00 | 0 |
Apr 29 2024 | 2,475.28 | 8.68 | 0.35% | 2,475.28 | 2,475.28 | 2,475.28 | 0 |
Apr 26 2024 | 2,466.61 | 24.34 | 1.00% | 2,466.61 | 2,466.61 | 2,466.61 | 0 |
Apr 25 2024 | 2,442.27 | -11.55 | -0.47% | 2,442.27 | 2,442.27 | 2,442.27 | 0 |
Apr 24 2024 | 2,453.82 | -0.10 | 0.00% | 2,453.82 | 2,453.82 | 2,453.82 | 0 |
Apr 23 2024 | 2,453.91 | 31.68 | 1.31% | 2,453.91 | 2,453.91 | 2,453.91 | 0 |
Apr 22 2024 | 2,422.23 | 21.82 | 0.91% | 2,422.23 | 2,422.23 | 2,422.23 | 0 |