CRDTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.26578 | -0.006575 | -2.41% | 0.272446 | 0.272973 | 0.263808 | 0.00 |
Jul 22 2024 | 0.272355 | -0.001331 | -0.49% | 0.261352 | 0.275258 | 0.259837 | 0.00 |
Jul 21 2024 | 0.273686 | 0.00284 | 1.05% | 0.270528 | 0.275229 | 0.265591 | 0.00 |
Jul 20 2024 | 0.270847 | 0.001782 | 0.66% | 0.268983 | 0.272514 | 0.267316 | 0.00 |
Jul 19 2024 | 0.269065 | 0.011312 | 4.39% | 0.257791 | 0.271812 | 0.255098 | 0.00 |
Jul 18 2024 | 0.257753 | -0.00085 | -0.33% | 0.258262 | 0.262372 | 0.254817 | 0.00 |
Jul 17 2024 | 0.258603 | -0.004082 | -1.55% | 0.262314 | 0.266375 | 0.257544 | 0.00 |
Jul 16 2024 | 0.262685 | 0.001751 | 0.67% | 0.261352 | 0.26342 | 0.25187 | 0.00 |
Jul 15 2024 | 0.260934 | 0.014847 | 6.03% | 0.229379 | 0.261315 | 0.216424 | 0.00 |
Jul 14 2024 | 0.246086 | 0.007394 | 3.10% | 0.238714 | 0.247412 | 0.238714 | 0.00 |
Jul 13 2024 | 0.238692 | 0.005409 | 2.32% | 0.233299 | 0.240972 | 0.232887 | 0.00 |
Jul 12 2024 | 0.233283 | 0.002129 | 0.92% | 0.231119 | 0.235899 | 0.228004 | 0.00 |
Jul 11 2024 | 0.231154 | -0.0016 | -0.69% | 0.232206 | 0.239156 | 0.230145 | 0.00 |
Jul 10 2024 | 0.232754 | -0.001146 | -0.49% | 0.233491 | 0.239385 | 0.230405 | 0.00 |
Jul 09 2024 | 0.2339 | 0.005587 | 2.45% | 0.228524 | 0.234701 | 0.226863 | 0.00 |
Jul 08 2024 | 0.228313 | 0.003207 | 1.42% | 0.229379 | 0.234195 | 0.216424 | 0.00 |
Jul 07 2024 | 0.225106 | -0.009283 | -3.96% | 0.234334 | 0.235275 | 0.225017 | 0.00 |
Jul 06 2024 | 0.234388 | 0.00593 | 2.60% | 0.227986 | 0.235674 | 0.225882 | 0.00 |
Jul 05 2024 | 0.228459 | -0.002168 | -0.94% | 0.229379 | 0.231476 | 0.216424 | 0.00 |
Jul 04 2024 | 0.230627 | -0.012008 | -4.95% | 0.242455 | 0.2434 | 0.228731 | 0.00 |
Jul 03 2024 | 0.242634 | -0.007264 | -2.91% | 0.250147 | 0.250631 | 0.23918 | 0.00 |
Jul 02 2024 | 0.249898 | -0.003203 | -1.27% | 0.253386 | 0.254699 | 0.248792 | 0.00 |
Jul 01 2024 | 0.253101 | 0.000319 | 0.13% | 0.245076 | 0.257083 | 0.244059 | 0.00 |
Jun 30 2024 | 0.252782 | 0.007579 | 3.09% | 0.245391 | 0.253564 | 0.24441 | 0.00 |
Jun 29 2024 | 0.245203 | 0.002073 | 0.85% | 0.243057 | 0.246283 | 0.242993 | 0.00 |
Jun 28 2024 | 0.24313 | -0.004907 | -1.98% | 0.248291 | 0.250425 | 0.241564 | 0.00 |
Jun 27 2024 | 0.248036 | 0.003092 | 1.26% | 0.245076 | 0.250955 | 0.244059 | 0.00 |
Jun 26 2024 | 0.244944 | -0.003935 | -1.58% | 0.267938 | 0.268106 | 0.244567 | 0.00 |
Jun 25 2024 | 0.24888 | 0.005836 | 2.40% | 0.242858 | 0.251463 | 0.24274 | 0.00 |
Jun 24 2024 | 0.243043 | -0.012189 | -4.78% | 0.25453 | 0.255119 | 0.236026 | 0.00 |
Jun 23 2024 | 0.255232 | -0.003628 | -1.40% | 0.258907 | 0.259886 | 0.254903 | 0.00 |
Jun 22 2024 | 0.25886 | 0.000733 | 0.28% | 0.258503 | 0.259857 | 0.257578 | 0.00 |
Jun 21 2024 | 0.258127 | -0.00334 | -1.28% | 0.261473 | 0.261903 | 0.25538 | 0.00 |
Jun 20 2024 | 0.261468 | 0.000139 | 0.05% | 0.261818 | 0.26776 | 0.260036 | 0.00 |
Jun 19 2024 | 0.261329 | -0.000775 | -0.30% | 0.262509 | 0.264769 | 0.260758 | 0.00 |
Jun 18 2024 | 0.262104 | -0.005571 | -2.08% | 0.267938 | 0.268106 | 0.258042 | 0.00 |
Jun 17 2024 | 0.267675 | -0.000881 | -0.33% | 0.265958 | 0.271067 | 0.262505 | 0.00 |
Jun 16 2024 | 0.268556 | 0.001846 | 0.69% | 0.266691 | 0.269633 | 0.265981 | 0.00 |
Jun 15 2024 | 0.266709 | 0.000634 | 0.24% | 0.265958 | 0.267584 | 0.26529 | 0.00 |
Jun 14 2024 | 0.266075 | -0.003096 | -1.15% | 0.269387 | 0.2713 | 0.262031 | 0.00 |
Jun 13 2024 | 0.269171 | -0.005815 | -2.11% | 0.275043 | 0.275554 | 0.266895 | 0.00 |
Jun 12 2024 | 0.274986 | 0.003446 | 1.27% | 0.271328 | 0.282059 | 0.269634 | 0.00 |
Jun 11 2024 | 0.27154 | -0.008435 | -3.01% | 0.280228 | 0.280228 | 0.266638 | 0.00 |
Jun 10 2024 | 0.279974 | -0.000734 | -0.26% | 0.272902 | 0.283162 | 0.272363 | 0.00 |
Jun 09 2024 | 0.280709 | 0.001316 | 0.47% | 0.279228 | 0.281459 | 0.278727 | 0.00 |
Jun 08 2024 | 0.279393 | -0.000029 | -0.01% | 0.279216 | 0.280158 | 0.278905 | 0.00 |
Jun 07 2024 | 0.279423 | -0.005815 | -2.04% | 0.285149 | 0.289845 | 0.276144 | 0.00 |
Jun 06 2024 | 0.285237 | -0.001294 | -0.45% | 0.286756 | 0.288706 | 0.282907 | 0.00 |
Jun 05 2024 | 0.286532 | 0.002163 | 0.76% | 0.272902 | 0.289173 | 0.272363 | 0.00 |
Jun 04 2024 | 0.284368 | 0.007148 | 2.58% | 0.27728 | 0.286263 | 0.276281 | 0.00 |
Jun 03 2024 | 0.27722 | 0.004001 | 1.46% | 0.272902 | 0.283162 | 0.272363 | 0.00 |
Jun 02 2024 | 0.273219 | 0.000406 | 0.15% | 0.272903 | 0.275648 | 0.271485 | 0.00 |
Jun 01 2024 | 0.272813 | 0.00093 | 0.34% | 0.272026 | 0.273284 | 0.271613 | 0.00 |
May 31 2024 | 0.271883 | -0.003555 | -1.29% | 0.2755 | 0.277901 | 0.268503 | 0.00 |
May 30 2024 | 0.275438 | 0.002989 | 1.10% | 0.272361 | 0.280202 | 0.270459 | 0.00 |
May 29 2024 | 0.272449 | -0.00307 | -1.11% | 0.275283 | 0.277434 | 0.270411 | 0.00 |
May 28 2024 | 0.275519 | -0.003889 | -1.39% | 0.279655 | 0.280044 | 0.270948 | 0.00 |
May 27 2024 | 0.279408 | 0.00339 | 1.23% | 0.267028 | 0.28448 | 0.264746 | 0.00 |
May 26 2024 | 0.276018 | -0.002992 | -1.07% | 0.279139 | 0.279955 | 0.274994 | 0.00 |
May 25 2024 | 0.27901 | 0.002664 | 0.96% | 0.276179 | 0.280278 | 0.276107 | 0.00 |
May 24 2024 | 0.276347 | 0.002814 | 1.03% | 0.273736 | 0.27887 | 0.268582 | 0.00 |
May 23 2024 | 0.273532 | -0.004997 | -1.79% | 0.278485 | 0.282178 | 0.268055 | 0.00 |
May 22 2024 | 0.27853 | -0.004256 | -1.51% | 0.282629 | 0.284488 | 0.277998 | 0.00 |
May 21 2024 | 0.282786 | -0.004875 | -1.69% | 0.287941 | 0.289497 | 0.278988 | 0.00 |
May 20 2024 | 0.287661 | 0.020761 | 7.78% | 0.267028 | 0.288151 | 0.264746 | 0.00 |
May 19 2024 | 0.266901 | -0.003152 | -1.17% | 0.269771 | 0.272704 | 0.265831 | 0.00 |
May 18 2024 | 0.270053 | 0.000237 | 0.09% | 0.269902 | 0.271561 | 0.26866 | 0.00 |
May 17 2024 | 0.269815 | 0.006765 | 2.57% | 0.263175 | 0.271878 | 0.262607 | 0.00 |
May 16 2024 | 0.26305 | -0.004273 | -1.60% | 0.267028 | 0.26879 | 0.260353 | 0.00 |
May 15 2024 | 0.267323 | 0.019198 | 7.74% | 0.248034 | 0.26765 | 0.247137 | 0.00 |
May 14 2024 | 0.248125 | -0.005284 | -2.09% | 0.253502 | 0.254214 | 0.246296 | 0.00 |
May 13 2024 | 0.253409 | 0.005664 | 2.29% | 0.246585 | 0.255699 | 0.24444 | 0.00 |
May 12 2024 | 0.247745 | 0.00277 | 1.13% | 0.245227 | 0.24904 | 0.244269 | 0.00 |
May 11 2024 | 0.244975 | -0.000575 | -0.23% | 0.245146 | 0.247586 | 0.243821 | 0.00 |
May 10 2024 | 0.24555 | -0.008439 | -3.32% | 0.25353 | 0.255784 | 0.242769 | 0.00 |
May 09 2024 | 0.253989 | 0.007512 | 3.05% | 0.246585 | 0.255418 | 0.24444 | 0.00 |
May 08 2024 | 0.246477 | -0.005315 | -2.11% | 0.251207 | 0.253924 | 0.245333 | 0.00 |
May 07 2024 | 0.251792 | -0.002842 | -1.12% | 0.254561 | 0.259415 | 0.250938 | 0.00 |
May 06 2024 | 0.254634 | -0.00331 | -1.28% | 0.238258 | 0.263078 | 0.237077 | 0.00 |
May 05 2024 | 0.257944 | 0.000507 | 0.20% | 0.257487 | 0.260217 | 0.253744 | 0.00 |
May 04 2024 | 0.257437 | 0.003819 | 1.51% | 0.253444 | 0.259675 | 0.252225 | 0.00 |
May 03 2024 | 0.253618 | 0.015229 | 6.39% | 0.238258 | 0.255244 | 0.237077 | 0.00 |
May 02 2024 | 0.238389 | 0.002861 | 1.21% | 0.234698 | 0.240224 | 0.22934 | 0.00 |
May 01 2024 | 0.235528 | -0.009677 | -3.95% | 0.244327 | 0.244556 | 0.227756 | 0.00 |
Apr 30 2024 | 0.245205 | -0.012049 | -4.68% | 0.257266 | 0.260658 | 0.238166 | 0.00 |
Apr 29 2024 | 0.257254 | 0.003366 | 1.33% | 0.261699 | 0.268055 | 0.249102 | 0.00 |
Apr 28 2024 | 0.253888 | -0.001858 | -0.73% | 0.255548 | 0.259009 | 0.252935 | 0.00 |
Apr 27 2024 | 0.255746 | -0.001352 | -0.53% | 0.256901 | 0.257504 | 0.251893 | 0.00 |
Apr 26 2024 | 0.257098 | -0.002774 | -1.07% | 0.259873 | 0.261028 | 0.255301 | 0.00 |
Apr 25 2024 | 0.259871 | 0.001145 | 0.44% | 0.259014 | 0.262996 | 0.25307 | 0.00 |