CRSPTMV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 4,002.31 | 36.48 | 0.92% | 4,002.31 | 4,002.31 | 4,002.31 | 0 |
Jul 10 2024 | 3,965.84 | 5.09 | 0.13% | 3,965.84 | 3,965.84 | 3,965.84 | 0 |
Jul 09 2024 | 3,960.74 | 2.75 | 0.07% | 3,960.74 | 3,960.74 | 3,960.74 | 0 |
Jul 08 2024 | 3,957.99 | 25.51 | 0.65% | 3,957.99 | 3,957.99 | 3,957.99 | 0 |
Jul 05 2024 | 3,932.48 | 17.25 | 0.44% | 3,932.48 | 3,932.48 | 3,932.48 | 0 |
Jul 03 2024 | 3,915.23 | 34.47 | 0.89% | 3,915.23 | 3,915.23 | 3,915.23 | 0 |
Jul 02 2024 | 3,880.77 | -16.41 | -0.42% | 3,880.77 | 3,880.77 | 3,880.77 | 0 |
Jul 01 2024 | 3,897.17 | -9.82 | -0.25% | 3,897.17 | 3,897.17 | 3,897.17 | 0 |
Jun 28 2024 | 3,907.00 | 16.17 | 0.42% | 3,907.00 | 3,907.00 | 3,907.00 | 0 |
Jun 27 2024 | 3,890.82 | 13.83 | 0.36% | 3,890.82 | 3,890.82 | 3,890.82 | 0 |
Jun 26 2024 | 3,877.00 | -5.96 | -0.15% | 3,877.00 | 3,877.00 | 3,877.00 | 0 |
Jun 25 2024 | 3,882.95 | -1.13 | -0.03% | 3,882.95 | 3,882.95 | 3,882.95 | 0 |
Jun 24 2024 | 3,884.09 | -3.67 | -0.09% | 3,884.09 | 3,884.09 | 3,884.09 | 0 |
Jun 21 2024 | 3,887.76 | -16.66 | -0.43% | 3,887.76 | 3,887.76 | 3,887.76 | 0 |
Jun 20 2024 | 3,904.42 | 12.22 | 0.31% | 3,904.42 | 3,904.42 | 3,904.42 | 0 |
Jun 18 2024 | 3,892.20 | 37.93 | 0.98% | 3,892.20 | 3,892.20 | 3,892.20 | 0 |
Jun 17 2024 | 3,854.28 | 3.52 | 0.09% | 3,854.28 | 3,854.28 | 3,854.28 | 0 |
Jun 14 2024 | 3,850.75 | -22.97 | -0.59% | 3,850.75 | 3,850.75 | 3,850.75 | 0 |
Jun 13 2024 | 3,873.72 | 5.77 | 0.15% | 3,873.72 | 3,873.72 | 3,873.72 | 0 |
Jun 12 2024 | 3,867.95 | 59.95 | 1.57% | 3,867.95 | 3,867.95 | 3,867.95 | 0 |
Jun 11 2024 | 3,808.00 | 8.50 | 0.22% | 3,808.00 | 3,808.00 | 3,808.00 | 0 |
Jun 10 2024 | 3,799.50 | -6.33 | -0.17% | 3,799.50 | 3,799.50 | 3,799.50 | 0 |
Jun 07 2024 | 3,805.83 | -14.18 | -0.37% | 3,805.83 | 3,805.83 | 3,805.83 | 0 |
Jun 06 2024 | 3,820.01 | 28.32 | 0.75% | 3,820.01 | 3,820.01 | 3,820.01 | 0 |
Jun 05 2024 | 3,791.68 | 26.56 | 0.71% | 3,791.68 | 3,791.68 | 3,791.68 | 0 |
Jun 04 2024 | 3,765.12 | -23.47 | -0.62% | 3,765.12 | 3,765.12 | 3,765.12 | 0 |
Jun 03 2024 | 3,788.59 | 36.33 | 0.97% | 3,788.59 | 3,788.59 | 3,788.59 | 0 |
May 31 2024 | 3,752.26 | -3.25 | -0.09% | 3,752.26 | 3,752.26 | 3,752.26 | 0 |
May 30 2024 | 3,755.51 | -4.84 | -0.13% | 3,755.51 | 3,755.51 | 3,755.51 | 0 |
May 29 2024 | 3,760.35 | -41.99 | -1.10% | 3,760.35 | 3,760.35 | 3,760.35 | 0 |
May 28 2024 | 3,802.34 | 20.95 | 0.55% | 3,802.34 | 3,802.34 | 3,802.34 | 0 |
May 24 2024 | 3,781.39 | -41.04 | -1.07% | 3,781.39 | 3,781.39 | 3,781.39 | 0 |
May 23 2024 | 3,822.43 | 15.51 | 0.41% | 3,822.43 | 3,822.43 | 3,822.43 | 0 |
May 22 2024 | 3,806.92 | 7.83 | 0.21% | 3,806.92 | 3,806.92 | 3,806.92 | 0 |
May 21 2024 | 3,799.09 | -1.87 | -0.05% | 3,799.09 | 3,799.09 | 3,799.09 | 0 |
May 20 2024 | 3,800.97 | -6.42 | -0.17% | 3,800.97 | 3,800.97 | 3,800.97 | 0 |
May 17 2024 | 3,807.39 | -0.05 | 0.00% | 3,807.39 | 3,807.39 | 3,807.39 | 0 |
May 16 2024 | 3,807.44 | 26.22 | 0.69% | 3,807.44 | 3,807.44 | 3,807.44 | 0 |
May 15 2024 | 3,781.22 | 34.70 | 0.93% | 3,781.22 | 3,781.22 | 3,781.22 | 0 |
May 14 2024 | 3,746.52 | -7.58 | -0.20% | 3,746.52 | 3,746.52 | 3,746.52 | 0 |
May 13 2024 | 3,754.09 | 3.46 | 0.09% | 3,754.09 | 3,754.09 | 3,754.09 | 0 |
May 10 2024 | 3,750.64 | 32.58 | 0.88% | 3,750.64 | 3,750.64 | 3,750.64 | 0 |
May 09 2024 | 3,718.06 | 14.87 | 0.40% | 3,718.06 | 3,718.06 | 3,718.06 | 0 |
May 08 2024 | 3,703.19 | -20.20 | -0.54% | 3,703.19 | 3,703.19 | 3,703.19 | 0 |
May 07 2024 | 3,723.38 | 27.42 | 0.74% | 3,723.38 | 3,723.38 | 3,723.38 | 0 |
May 06 2024 | 3,695.96 | 15.20 | 0.41% | 3,695.96 | 3,695.96 | 3,695.96 | 0 |
May 03 2024 | 3,680.77 | 54.46 | 1.50% | 3,680.77 | 3,680.77 | 3,680.77 | 0 |
May 02 2024 | 3,626.31 | 23.83 | 0.66% | 3,626.31 | 3,626.31 | 3,626.31 | 0 |
May 01 2024 | 3,602.48 | -50.86 | -1.39% | 3,602.48 | 3,602.48 | 3,602.48 | 0 |
Apr 30 2024 | 3,653.34 | -12.80 | -0.35% | 3,653.34 | 3,653.34 | 3,653.34 | 0 |
Apr 29 2024 | 3,666.13 | 25.97 | 0.71% | 3,666.13 | 3,666.13 | 3,666.13 | 0 |
Apr 26 2024 | 3,640.16 | 50.65 | 1.41% | 3,640.16 | 3,640.16 | 3,640.16 | 0 |
Apr 25 2024 | 3,589.51 | -55.01 | -1.51% | 3,589.51 | 3,589.51 | 3,589.51 | 0 |
Apr 24 2024 | 3,644.52 | 38.08 | 1.06% | 3,644.52 | 3,644.52 | 3,644.52 | 0 |
Apr 23 2024 | 3,606.44 | 28.48 | 0.80% | 3,606.44 | 3,606.44 | 3,606.44 | 0 |
Apr 22 2024 | 3,577.97 | -8.24 | -0.23% | 3,577.97 | 3,577.97 | 3,577.97 | 0 |
Apr 19 2024 | 3,586.21 | -17.51 | -0.49% | 3,586.21 | 3,586.21 | 3,586.21 | 0 |
Apr 18 2024 | 3,603.72 | -30.78 | -0.85% | 3,603.72 | 3,603.72 | 3,603.72 | 0 |
Apr 17 2024 | 3,634.50 | 10.14 | 0.28% | 3,634.50 | 3,634.50 | 3,634.50 | 0 |
Apr 16 2024 | 3,624.36 | -78.00 | -2.11% | 3,624.36 | 3,624.36 | 3,624.36 | 0 |
Apr 15 2024 | 3,702.36 | 1.57 | 0.04% | 3,702.36 | 3,702.36 | 3,702.36 | 0 |