CRSPTMAT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 7,622.22 | 144.13 | 1.93% | 7,622.22 | 7,622.22 | 7,622.22 | 0 |
Jul 19 2024 | 7,478.10 | -4.00 | -0.05% | 7,478.10 | 7,478.10 | 7,478.10 | 0 |
Jul 18 2024 | 7,482.10 | -71.29 | -0.94% | 7,482.10 | 7,482.10 | 7,482.10 | 0 |
Jul 17 2024 | 7,553.39 | -115.41 | -1.50% | 7,553.39 | 7,553.39 | 7,553.39 | 0 |
Jul 16 2024 | 7,668.80 | 126.67 | 1.68% | 7,668.80 | 7,668.80 | 7,668.80 | 0 |
Jul 15 2024 | 7,542.13 | 45.66 | 0.61% | 7,542.13 | 7,542.13 | 7,542.13 | 0 |
Jul 12 2024 | 7,496.47 | 37.01 | 0.50% | 7,496.47 | 7,496.47 | 7,496.47 | 0 |
Jul 11 2024 | 7,459.46 | -79.97 | -1.06% | 7,459.46 | 7,459.46 | 7,459.46 | 0 |
Jul 10 2024 | 7,539.43 | 63.41 | 0.85% | 7,539.43 | 7,539.43 | 7,539.43 | 0 |
Jul 09 2024 | 7,476.02 | 15.02 | 0.20% | 7,476.02 | 7,476.02 | 7,476.02 | 0 |
Jul 08 2024 | 7,460.99 | -1.01 | -0.01% | 7,460.99 | 7,460.99 | 7,460.99 | 0 |
Jul 05 2024 | 7,462.00 | 15.96 | 0.21% | 7,462.00 | 7,462.00 | 7,462.00 | 0 |
Jul 03 2024 | 7,446.04 | -28.57 | -0.38% | 7,446.04 | 7,446.04 | 7,446.04 | 0 |
Jul 02 2024 | 7,474.61 | 28.23 | 0.38% | 7,474.61 | 7,474.61 | 7,474.61 | 0 |
Jul 01 2024 | 7,446.39 | 43.67 | 0.59% | 7,446.39 | 7,446.39 | 7,446.39 | 0 |
Jun 28 2024 | 7,402.72 | -44.86 | -0.60% | 7,402.72 | 7,402.72 | 7,402.72 | 0 |
Jun 27 2024 | 7,447.58 | 5.30 | 0.07% | 7,447.58 | 7,447.58 | 7,447.58 | 0 |
Jun 26 2024 | 7,442.28 | -4.95 | -0.07% | 7,442.28 | 7,442.28 | 7,442.28 | 0 |
Jun 25 2024 | 7,447.23 | 41.97 | 0.57% | 7,447.23 | 7,447.23 | 7,447.23 | 0 |
Jun 24 2024 | 7,405.26 | -38.64 | -0.52% | 7,405.26 | 7,405.26 | 7,405.26 | 0 |
Jun 21 2024 | 7,443.90 | 24.05 | 0.32% | 7,443.90 | 7,443.90 | 7,443.90 | 0 |
Jun 20 2024 | 7,419.84 | -46.39 | -0.62% | 7,419.84 | 7,419.84 | 7,419.84 | 0 |
Jun 18 2024 | 7,466.23 | -36.83 | -0.49% | 7,466.23 | 7,466.23 | 7,466.23 | 0 |
Jun 17 2024 | 7,503.06 | 75.99 | 1.02% | 7,503.06 | 7,503.06 | 7,503.06 | 0 |
Jun 14 2024 | 7,427.08 | 23.18 | 0.31% | 7,427.08 | 7,427.08 | 7,427.08 | 0 |
Jun 13 2024 | 7,403.90 | 65.17 | 0.89% | 7,403.90 | 7,403.90 | 7,403.90 | 0 |
Jun 12 2024 | 7,338.72 | -39.86 | -0.54% | 7,338.72 | 7,338.72 | 7,338.72 | 0 |
Jun 11 2024 | 7,378.58 | 18.55 | 0.25% | 7,378.58 | 7,378.58 | 7,378.58 | 0 |
Jun 10 2024 | 7,360.03 | 16.51 | 0.22% | 7,360.03 | 7,360.03 | 7,360.03 | 0 |
Jun 07 2024 | 7,343.52 | 50.47 | 0.69% | 7,343.52 | 7,343.52 | 7,343.52 | 0 |
Jun 06 2024 | 7,293.05 | -28.33 | -0.39% | 7,293.05 | 7,293.05 | 7,293.05 | 0 |
Jun 05 2024 | 7,321.38 | 107.54 | 1.49% | 7,321.38 | 7,321.38 | 7,321.38 | 0 |
Jun 04 2024 | 7,213.84 | 32.96 | 0.46% | 7,213.84 | 7,213.84 | 7,213.84 | 0 |
Jun 03 2024 | 7,180.88 | -26.87 | -0.37% | 7,180.88 | 7,180.88 | 7,180.88 | 0 |
May 31 2024 | 7,207.75 | 44.39 | 0.62% | 7,207.75 | 7,207.75 | 7,207.75 | 0 |
May 30 2024 | 7,163.37 | -56.60 | -0.78% | 7,163.37 | 7,163.37 | 7,163.37 | 0 |
May 29 2024 | 7,219.97 | -10.37 | -0.14% | 7,219.97 | 7,219.97 | 7,219.97 | 0 |
May 28 2024 | 7,230.34 | -41.22 | -0.57% | 7,230.34 | 7,230.34 | 7,230.34 | 0 |
May 24 2024 | 7,271.56 | 48.31 | 0.67% | 7,271.56 | 7,271.56 | 7,271.56 | 0 |
May 23 2024 | 7,223.25 | -45.08 | -0.62% | 7,223.25 | 7,223.25 | 7,223.25 | 0 |
May 22 2024 | 7,268.32 | 9.09 | 0.13% | 7,268.32 | 7,268.32 | 7,268.32 | 0 |
May 21 2024 | 7,259.23 | 18.19 | 0.25% | 7,259.23 | 7,259.23 | 7,259.23 | 0 |
May 20 2024 | 7,241.05 | 23.20 | 0.32% | 7,241.05 | 7,241.05 | 7,241.05 | 0 |
May 17 2024 | 7,217.84 | -4.23 | -0.06% | 7,217.84 | 7,217.84 | 7,217.84 | 0 |
May 16 2024 | 7,222.07 | -31.04 | -0.43% | 7,222.07 | 7,222.07 | 7,222.07 | 0 |
May 15 2024 | 7,253.11 | 41.26 | 0.57% | 7,253.11 | 7,253.11 | 7,253.11 | 0 |
May 14 2024 | 7,211.85 | 36.32 | 0.51% | 7,211.85 | 7,211.85 | 7,211.85 | 0 |
May 13 2024 | 7,175.53 | -20.06 | -0.28% | 7,175.53 | 7,175.53 | 7,175.53 | 0 |
May 10 2024 | 7,195.59 | 12.14 | 0.17% | 7,195.59 | 7,195.59 | 7,195.59 | 0 |
May 09 2024 | 7,183.45 | 6.90 | 0.10% | 7,183.45 | 7,183.45 | 7,183.45 | 0 |
May 08 2024 | 7,176.56 | 44.20 | 0.62% | 7,176.56 | 7,176.56 | 7,176.56 | 0 |
May 07 2024 | 7,132.36 | 13.78 | 0.19% | 7,132.36 | 7,132.36 | 7,132.36 | 0 |
May 06 2024 | 7,118.58 | 59.03 | 0.84% | 7,118.58 | 7,118.58 | 7,118.58 | 0 |
May 03 2024 | 7,059.55 | 5.04 | 0.07% | 7,059.55 | 7,059.55 | 7,059.55 | 0 |
May 02 2024 | 7,054.51 | 19.98 | 0.28% | 7,054.51 | 7,054.51 | 7,054.51 | 0 |
May 01 2024 | 7,034.54 | -14.11 | -0.20% | 7,034.54 | 7,034.54 | 7,034.54 | 0 |
Apr 30 2024 | 7,048.65 | -45.63 | -0.64% | 7,048.65 | 7,048.65 | 7,048.65 | 0 |
Apr 29 2024 | 7,094.28 | -10.11 | -0.14% | 7,094.28 | 7,094.28 | 7,094.28 | 0 |
Apr 26 2024 | 7,104.39 | 39.84 | 0.56% | 7,104.39 | 7,104.39 | 7,104.39 | 0 |
Apr 25 2024 | 7,064.55 | -39.83 | -0.56% | 7,064.55 | 7,064.55 | 7,064.55 | 0 |
Apr 24 2024 | 7,104.38 | -19.27 | -0.27% | 7,104.38 | 7,104.38 | 7,104.38 | 0 |