CRSPTEV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 2,094.05 | -18.95 | -0.90% | 2,094.05 | 2,094.05 | 2,094.05 | 0 |
Jul 18 2024 | 2,113.01 | -1.26 | -0.06% | 2,113.01 | 2,113.01 | 2,113.01 | 0 |
Jul 17 2024 | 2,114.27 | -24.16 | -1.13% | 2,114.27 | 2,114.27 | 2,114.27 | 0 |
Jul 16 2024 | 2,138.42 | 20.80 | 0.98% | 2,138.42 | 2,138.42 | 2,138.42 | 0 |
Jul 15 2024 | 2,117.62 | 6.90 | 0.33% | 2,117.62 | 2,117.62 | 2,117.62 | 0 |
Jul 12 2024 | 2,110.72 | -34.48 | -1.61% | 2,110.72 | 2,110.72 | 2,110.72 | 0 |
Jul 11 2024 | 2,145.20 | 7.19 | 0.34% | 2,145.20 | 2,145.20 | 2,145.20 | 0 |
Jul 10 2024 | 2,138.00 | -5.34 | -0.25% | 2,138.00 | 2,138.00 | 2,138.00 | 0 |
Jul 09 2024 | 2,143.35 | -12.65 | -0.59% | 2,143.35 | 2,143.35 | 2,143.35 | 0 |
Jul 08 2024 | 2,156.00 | 45.54 | 2.16% | 2,156.00 | 2,156.00 | 2,156.00 | 0 |
Jul 05 2024 | 2,110.45 | 8.39 | 0.40% | 2,110.45 | 2,110.45 | 2,110.45 | 0 |
Jul 03 2024 | 2,102.06 | 19.56 | 0.94% | 2,102.06 | 2,102.06 | 2,102.06 | 0 |
Jul 02 2024 | 2,082.51 | -16.81 | -0.80% | 2,082.51 | 2,082.51 | 2,082.51 | 0 |
Jul 01 2024 | 2,099.32 | -10.03 | -0.48% | 2,099.32 | 2,099.32 | 2,099.32 | 0 |
Jun 28 2024 | 2,109.34 | 10.34 | 0.49% | 2,109.34 | 2,109.34 | 2,109.34 | 0 |
Jun 27 2024 | 2,099.01 | 22.21 | 1.07% | 2,099.01 | 2,099.01 | 2,099.01 | 0 |
Jun 26 2024 | 2,076.80 | 11.69 | 0.57% | 2,076.80 | 2,076.80 | 2,076.80 | 0 |
Jun 25 2024 | 2,065.11 | -4.05 | -0.20% | 2,065.11 | 2,065.11 | 2,065.11 | 0 |
Jun 24 2024 | 2,069.15 | 12.57 | 0.61% | 2,069.15 | 2,069.15 | 2,069.15 | 0 |
Jun 21 2024 | 2,056.58 | 13.10 | 0.64% | 2,056.58 | 2,056.58 | 2,056.58 | 0 |
Jun 20 2024 | 2,043.48 | -14.02 | -0.68% | 2,043.48 | 2,043.48 | 2,043.48 | 0 |
Jun 18 2024 | 2,057.50 | 14.91 | 0.73% | 2,057.50 | 2,057.50 | 2,057.50 | 0 |
Jun 17 2024 | 2,042.59 | 3.34 | 0.16% | 2,042.59 | 2,042.59 | 2,042.59 | 0 |
Jun 14 2024 | 2,039.24 | -21.51 | -1.04% | 2,039.24 | 2,039.24 | 2,039.24 | 0 |
Jun 13 2024 | 2,060.76 | -28.82 | -1.38% | 2,060.76 | 2,060.76 | 2,060.76 | 0 |
Jun 12 2024 | 2,089.58 | 31.62 | 1.54% | 2,089.58 | 2,089.58 | 2,089.58 | 0 |
Jun 11 2024 | 2,057.96 | 3.42 | 0.17% | 2,057.96 | 2,057.96 | 2,057.96 | 0 |
Jun 10 2024 | 2,054.54 | -14.42 | -0.70% | 2,054.54 | 2,054.54 | 2,054.54 | 0 |
Jun 07 2024 | 2,068.95 | 1.11 | 0.05% | 2,068.95 | 2,068.95 | 2,068.95 | 0 |
Jun 06 2024 | 2,067.84 | 7.24 | 0.35% | 2,067.84 | 2,067.84 | 2,067.84 | 0 |
Jun 05 2024 | 2,060.60 | 18.94 | 0.93% | 2,060.60 | 2,060.60 | 2,060.60 | 0 |
Jun 04 2024 | 2,041.66 | -6.78 | -0.33% | 2,041.66 | 2,041.66 | 2,041.66 | 0 |
Jun 03 2024 | 2,048.44 | 27.38 | 1.35% | 2,048.44 | 2,048.44 | 2,048.44 | 0 |
May 31 2024 | 2,021.06 | -8.24 | -0.41% | 2,021.06 | 2,021.06 | 2,021.06 | 0 |
May 30 2024 | 2,029.30 | 4.00 | 0.20% | 2,029.30 | 2,029.30 | 2,029.30 | 0 |
May 29 2024 | 2,025.30 | -7.73 | -0.38% | 2,025.30 | 2,025.30 | 2,025.30 | 0 |
May 28 2024 | 2,033.03 | 11.66 | 0.58% | 2,033.03 | 2,033.03 | 2,033.03 | 0 |
May 24 2024 | 2,021.36 | -22.72 | -1.11% | 2,021.36 | 2,021.36 | 2,021.36 | 0 |
May 23 2024 | 2,044.08 | 4.59 | 0.22% | 2,044.08 | 2,044.08 | 2,044.08 | 0 |
May 22 2024 | 2,039.49 | -7.87 | -0.38% | 2,039.49 | 2,039.49 | 2,039.49 | 0 |
May 21 2024 | 2,047.36 | 1.46 | 0.07% | 2,047.36 | 2,047.36 | 2,047.36 | 0 |
May 20 2024 | 2,045.90 | 2.50 | 0.12% | 2,045.90 | 2,045.90 | 2,045.90 | 0 |
May 17 2024 | 2,043.40 | 5.87 | 0.29% | 2,043.40 | 2,043.40 | 2,043.40 | 0 |
May 16 2024 | 2,037.53 | -3.42 | -0.17% | 2,037.53 | 2,037.53 | 2,037.53 | 0 |
May 15 2024 | 2,040.96 | 18.93 | 0.94% | 2,040.96 | 2,040.96 | 2,040.96 | 0 |
May 14 2024 | 2,022.03 | 17.85 | 0.89% | 2,022.03 | 2,022.03 | 2,022.03 | 0 |
May 13 2024 | 2,004.18 | -12.25 | -0.61% | 2,004.18 | 2,004.18 | 2,004.18 | 0 |
May 10 2024 | 2,016.43 | 10.21 | 0.51% | 2,016.43 | 2,016.43 | 2,016.43 | 0 |
May 09 2024 | 2,006.22 | 6.85 | 0.34% | 2,006.22 | 2,006.22 | 2,006.22 | 0 |
May 08 2024 | 1,999.37 | -13.42 | -0.67% | 1,999.37 | 1,999.37 | 1,999.37 | 0 |
May 07 2024 | 2,012.79 | 15.31 | 0.77% | 2,012.79 | 2,012.79 | 2,012.79 | 0 |
May 06 2024 | 1,997.48 | 10.25 | 0.52% | 1,997.48 | 1,997.48 | 1,997.48 | 0 |
May 03 2024 | 1,987.23 | 29.36 | 1.50% | 1,987.23 | 1,987.23 | 1,987.23 | 0 |
May 02 2024 | 1,957.87 | 29.54 | 1.53% | 1,957.87 | 1,957.87 | 1,957.87 | 0 |
May 01 2024 | 1,928.33 | -16.73 | -0.86% | 1,928.33 | 1,928.33 | 1,928.33 | 0 |
Apr 30 2024 | 1,945.07 | -21.19 | -1.08% | 1,945.07 | 1,945.07 | 1,945.07 | 0 |
Apr 29 2024 | 1,966.26 | -2.20 | -0.11% | 1,966.26 | 1,966.26 | 1,966.26 | 0 |
Apr 26 2024 | 1,968.46 | 93.00 | 4.96% | 1,968.46 | 1,968.46 | 1,968.46 | 0 |
Apr 25 2024 | 1,875.46 | -110.52 | -5.57% | 1,875.46 | 1,875.46 | 1,875.46 | 0 |
Apr 24 2024 | 1,985.98 | 26.90 | 1.37% | 1,985.98 | 1,985.98 | 1,985.98 | 0 |
Apr 23 2024 | 1,959.09 | 5.23 | 0.27% | 1,959.09 | 1,959.09 | 1,959.09 | 0 |