CRSPTMCT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 6,831.38 | 81.61 | 1.21% | 6,831.38 | 6,831.38 | 6,831.38 | 0 |
Jul 25 2024 | 6,749.77 | -14.51 | -0.21% | 6,749.77 | 6,749.77 | 6,749.77 | 0 |
Jul 24 2024 | 6,764.28 | -145.25 | -2.10% | 6,764.28 | 6,764.28 | 6,764.28 | 0 |
Jul 23 2024 | 6,909.53 | 9.10 | 0.13% | 6,909.53 | 6,909.53 | 6,909.53 | 0 |
Jul 22 2024 | 6,900.44 | 85.80 | 1.26% | 6,900.44 | 6,900.44 | 6,900.44 | 0 |
Jul 19 2024 | 6,814.63 | -34.96 | -0.51% | 6,814.63 | 6,814.63 | 6,814.63 | 0 |
Jul 18 2024 | 6,849.59 | -48.56 | -0.70% | 6,849.59 | 6,849.59 | 6,849.59 | 0 |
Jul 17 2024 | 6,898.15 | -89.70 | -1.28% | 6,898.15 | 6,898.15 | 6,898.15 | 0 |
Jul 16 2024 | 6,987.85 | 58.96 | 0.85% | 6,987.85 | 6,987.85 | 6,987.85 | 0 |
Jul 15 2024 | 6,928.90 | 49.08 | 0.71% | 6,928.90 | 6,928.90 | 6,928.90 | 0 |
Jul 12 2024 | 6,879.82 | 41.27 | 0.60% | 6,879.82 | 6,879.82 | 6,879.82 | 0 |
Jul 11 2024 | 6,838.55 | -25.53 | -0.37% | 6,838.55 | 6,838.55 | 6,838.55 | 0 |
Jul 10 2024 | 6,864.08 | 61.74 | 0.91% | 6,864.08 | 6,864.08 | 6,864.08 | 0 |
Jul 09 2024 | 6,802.34 | -3.96 | -0.06% | 6,802.34 | 6,802.34 | 6,802.34 | 0 |
Jul 08 2024 | 6,806.30 | 12.62 | 0.19% | 6,806.30 | 6,806.30 | 6,806.30 | 0 |
Jul 05 2024 | 6,793.68 | 31.49 | 0.47% | 6,793.68 | 6,793.68 | 6,793.68 | 0 |
Jul 03 2024 | 6,762.19 | 11.60 | 0.17% | 6,762.19 | 6,762.19 | 6,762.19 | 0 |
Jul 02 2024 | 6,750.59 | 4.98 | 0.07% | 6,750.59 | 6,750.59 | 6,750.59 | 0 |
Jul 01 2024 | 6,745.62 | 40.21 | 0.60% | 6,745.62 | 6,745.62 | 6,745.62 | 0 |
Jun 28 2024 | 6,705.41 | -27.48 | -0.41% | 6,705.41 | 6,705.41 | 6,705.41 | 0 |
Jun 27 2024 | 6,732.89 | 8.91 | 0.13% | 6,732.89 | 6,732.89 | 6,732.89 | 0 |
Jun 26 2024 | 6,723.99 | 30.23 | 0.45% | 6,723.99 | 6,723.99 | 6,723.99 | 0 |
Jun 25 2024 | 6,693.75 | 18.66 | 0.28% | 6,693.75 | 6,693.75 | 6,693.75 | 0 |
Jun 24 2024 | 6,675.09 | -34.29 | -0.51% | 6,675.09 | 6,675.09 | 6,675.09 | 0 |
Jun 21 2024 | 6,709.38 | -0.22 | 0.00% | 6,709.38 | 6,709.38 | 6,709.38 | 0 |
Jun 20 2024 | 6,709.60 | -33.36 | -0.49% | 6,709.60 | 6,709.60 | 6,709.60 | 0 |
Jun 18 2024 | 6,742.96 | 12.00 | 0.18% | 6,742.96 | 6,742.96 | 6,742.96 | 0 |
Jun 17 2024 | 6,730.96 | 46.76 | 0.70% | 6,730.96 | 6,730.96 | 6,730.96 | 0 |
Jun 14 2024 | 6,684.19 | -12.11 | -0.18% | 6,684.19 | 6,684.19 | 6,684.19 | 0 |
Jun 13 2024 | 6,696.30 | 12.30 | 0.18% | 6,696.30 | 6,696.30 | 6,696.30 | 0 |
Jun 12 2024 | 6,684.00 | 47.08 | 0.71% | 6,684.00 | 6,684.00 | 6,684.00 | 0 |
Jun 11 2024 | 6,636.92 | 11.06 | 0.17% | 6,636.92 | 6,636.92 | 6,636.92 | 0 |
Jun 10 2024 | 6,625.86 | 21.24 | 0.32% | 6,625.86 | 6,625.86 | 6,625.86 | 0 |
Jun 07 2024 | 6,604.63 | 29.58 | 0.45% | 6,604.63 | 6,604.63 | 6,604.63 | 0 |
Jun 06 2024 | 6,575.05 | -13.60 | -0.21% | 6,575.05 | 6,575.05 | 6,575.05 | 0 |
Jun 05 2024 | 6,588.65 | 85.55 | 1.32% | 6,588.65 | 6,588.65 | 6,588.65 | 0 |
Jun 04 2024 | 6,503.10 | 18.98 | 0.29% | 6,503.10 | 6,503.10 | 6,503.10 | 0 |
Jun 03 2024 | 6,484.12 | 5.74 | 0.09% | 6,484.12 | 6,484.12 | 6,484.12 | 0 |
May 31 2024 | 6,478.37 | 23.49 | 0.36% | 6,478.37 | 6,478.37 | 6,478.37 | 0 |
May 30 2024 | 6,454.88 | -46.13 | -0.71% | 6,454.88 | 6,454.88 | 6,454.88 | 0 |
May 29 2024 | 6,501.02 | -17.71 | -0.27% | 6,501.02 | 6,501.02 | 6,501.02 | 0 |
May 28 2024 | 6,518.73 | -13.99 | -0.21% | 6,518.73 | 6,518.73 | 6,518.73 | 0 |
May 24 2024 | 6,532.73 | 13.35 | 0.20% | 6,532.73 | 6,532.73 | 6,532.73 | 0 |
May 23 2024 | 6,519.38 | -33.79 | -0.52% | 6,519.38 | 6,519.38 | 6,519.38 | 0 |
May 22 2024 | 6,553.17 | -0.97 | -0.01% | 6,553.17 | 6,553.17 | 6,553.17 | 0 |
May 21 2024 | 6,554.14 | 23.96 | 0.37% | 6,554.14 | 6,554.14 | 6,554.14 | 0 |
May 20 2024 | 6,530.18 | 15.11 | 0.23% | 6,530.18 | 6,530.18 | 6,530.18 | 0 |
May 17 2024 | 6,515.07 | 4.24 | 0.07% | 6,515.07 | 6,515.07 | 6,515.07 | 0 |
May 16 2024 | 6,510.82 | -11.63 | -0.18% | 6,510.82 | 6,510.82 | 6,510.82 | 0 |
May 15 2024 | 6,522.45 | 55.96 | 0.87% | 6,522.45 | 6,522.45 | 6,522.45 | 0 |
May 14 2024 | 6,466.49 | 25.96 | 0.40% | 6,466.49 | 6,466.49 | 6,466.49 | 0 |
May 13 2024 | 6,440.53 | -1.21 | -0.02% | 6,440.53 | 6,440.53 | 6,440.53 | 0 |
May 10 2024 | 6,441.73 | 4.49 | 0.07% | 6,441.73 | 6,441.73 | 6,441.73 | 0 |
May 09 2024 | 6,437.24 | 10.46 | 0.16% | 6,437.24 | 6,437.24 | 6,437.24 | 0 |
May 08 2024 | 6,426.79 | -0.38 | -0.01% | 6,426.79 | 6,426.79 | 6,426.79 | 0 |
May 07 2024 | 6,427.16 | 33.44 | 0.52% | 6,427.16 | 6,427.16 | 6,427.16 | 0 |
May 06 2024 | 6,393.72 | 62.30 | 0.98% | 6,393.72 | 6,393.72 | 6,393.72 | 0 |
May 03 2024 | 6,331.42 | 76.20 | 1.22% | 6,331.42 | 6,331.42 | 6,331.42 | 0 |
May 02 2024 | 6,255.22 | 24.91 | 0.40% | 6,255.22 | 6,255.22 | 6,255.22 | 0 |
May 01 2024 | 6,230.30 | -19.02 | -0.30% | 6,230.30 | 6,230.30 | 6,230.30 | 0 |
Apr 30 2024 | 6,249.33 | -55.92 | -0.89% | 6,249.33 | 6,249.33 | 6,249.33 | 0 |
Apr 29 2024 | 6,305.25 | 19.93 | 0.32% | 6,305.25 | 6,305.25 | 6,305.25 | 0 |