Register to chat with like-minded investors on our interactive forums.
CRFUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.000984 | -0.000055 | -5.29% | 0.00104 | 0.001062 | 0.000983 | 3,830,776.00 |
| Jun 24 2024 | 0.001039 | -0.000089 | -7.89% | 0.001128 | 0.001152 | 0.001013 | 1,702,536.00 |
| Jun 23 2024 | 0.001128 | -0.000025 | -2.17% | 0.001153 | 0.001195 | 0.001126 | 3,875,180.00 |
| Jun 22 2024 | 0.001153 | -0.000043 | -3.60% | 0.001197 | 0.001197 | 0.001152 | 7,655,498.00 |
| Jun 21 2024 | 0.001196 | 0.00000200 | 0.17% | 0.001194 | 0.001204 | 0.001145 | 8,772,309.00 |
| Jun 20 2024 | 0.001194 | 0.000022 | 1.88% | 0.001172 | 0.001202 | 0.001157 | 6,688,128.00 |
| Jun 19 2024 | 0.001172 | 0.000024 | 2.09% | 0.001183 | 0.001184 | 0.001126 | 4,699,222.00 |
| Jun 18 2024 | 0.001148 | -0.000078 | -6.36% | 0.00123 | 0.001246 | 0.001146 | 6,466,075.00 |
| Jun 17 2024 | 0.001226 | -0.000113 | -8.44% | 0.001362 | 0.001402 | 0.001215 | 4,964,027.00 |
| Jun 16 2024 | 0.001339 | 0.000056 | 4.36% | 0.001282 | 0.00135 | 0.001279 | 92,553.00 |
| Jun 15 2024 | 0.001283 | -0.00000400 | -0.31% | 0.001287 | 0.001328 | 0.001252 | 2,153,650.00 |
| Jun 14 2024 | 0.001287 | -0.000101 | -7.27% | 0.00139 | 0.001403 | 0.001245 | 4,942,548.00 |
| Jun 13 2024 | 0.001389 | 0.00000020 | 0.01% | 0.001387 | 0.001395 | 0.001342 | 6,836,150.00 |
| Jun 12 2024 | 0.001388 | 0.000024 | 1.76% | 0.001365 | 0.00142 | 0.001351 | 2,193,160.00 |
| Jun 11 2024 | 0.001365 | -0.000029 | -2.08% | 0.001394 | 0.001431 | 0.001339 | 31,675.00 |
| Jun 10 2024 | 0.001393 | -0.000014 | -0.99% | 0.001362 | 0.001443 | 0.001352 | 1,265,452.00 |
| Jun 09 2024 | 0.001408 | 0.000045 | 3.30% | 0.001362 | 0.001445 | 0.001358 | 6,590,680.00 |
| Jun 08 2024 | 0.001363 | -0.000072 | -5.02% | 0.001434 | 0.001478 | 0.001358 | 2,542,588.00 |
| Jun 07 2024 | 0.001435 | -0.000014 | -0.97% | 0.001448 | 0.001483 | 0.001395 | 4,542,398.00 |
| Jun 06 2024 | 0.001449 | -0.00002 | -1.36% | 0.001469 | 0.001474 | 0.001404 | 4,472,220.00 |
| Jun 05 2024 | 0.001469 | 0.00002 | 1.38% | 0.001238 | 0.00157 | 0.001212 | 1,834,677.00 |
| Jun 04 2024 | 0.001449 | 0.000057 | 4.10% | 0.001394 | 0.001549 | 0.001385 | 2,173,411.00 |
| Jun 03 2024 | 0.001392 | 0.000031 | 2.28% | 0.001359 | 0.001405 | 0.001353 | 7,787,797.00 |
| Jun 02 2024 | 0.001361 | -0.000012 | -0.87% | 0.001373 | 0.001407 | 0.00135 | 7,246,106.00 |
| Jun 01 2024 | 0.001373 | -0.000057 | -3.99% | 0.00143 | 0.001559 | 0.001366 | 4,320,004.00 |
| May 31 2024 | 0.00143 | 0.000081 | 6.01% | 0.001348 | 0.00145 | 0.001341 | 2,770,239.00 |
| May 30 2024 | 0.001349 | 0.000031 | 2.35% | 0.001318 | 0.001362 | 0.001307 | 2,480,340.00 |
| May 29 2024 | 0.001318 | -0.000028 | -2.08% | 0.001344 | 0.001364 | 0.001317 | 6,806,437.00 |
| May 28 2024 | 0.001346 | -0.000056 | -3.99% | 0.001399 | 0.001413 | 0.001308 | 4,537,674.00 |
| May 27 2024 | 0.001402 | 0.000025 | 1.82% | 0.001238 | 0.001429 | 0.001212 | 5,858,097.00 |
| May 26 2024 | 0.001377 | -0.000047 | -3.30% | 0.001425 | 0.001432 | 0.001366 | 3,671,359.00 |
| May 25 2024 | 0.001424 | 0.000081 | 6.03% | 0.00134 | 0.001612 | 0.001337 | 3,903,360.00 |
| May 24 2024 | 0.001343 | 0.000065 | 5.09% | 0.001282 | 0.001389 | 0.001272 | 2,009,142.00 |
| May 23 2024 | 0.001278 | 0.00000600 | 0.47% | 0.001271 | 0.00134 | 0.001214 | 3,381,899.00 |
| May 22 2024 | 0.001272 | -0.000017 | -1.32% | 0.001288 | 0.001305 | 0.001232 | 8,088,947.00 |
| May 21 2024 | 0.001289 | 0.00000800 | 0.62% | 0.001284 | 0.001396 | 0.001252 | 3,819,317.00 |
| May 20 2024 | 0.001281 | 0.000115 | 9.88% | 0.001238 | 0.001394 | 0.001166 | 3,465,283.00 |
| May 19 2024 | 0.001166 | -0.000052 | -4.27% | 0.001218 | 0.001236 | 0.001162 | 7,597,135.00 |
| May 18 2024 | 0.001218 | -0.000017 | -1.38% | 0.001236 | 0.001271 | 0.001145 | 4,241,407.00 |
| May 17 2024 | 0.001236 | -0.000148 | -10.70% | 0.001383 | 0.001437 | 0.001235 | 1,849,632.00 |
| May 16 2024 | 0.001383 | -0.000014 | -1.00% | 0.001397 | 0.001422 | 0.001351 | 5,722,671.00 |
| May 15 2024 | 0.001397 | 0.000014 | 1.01% | 0.001385 | 0.001423 | 0.001329 | 6,964,773.00 |
| May 14 2024 | 0.001384 | 0.000145 | 11.72% | 0.001238 | 0.001414 | 0.001212 | 5,262,682.00 |
| May 13 2024 | 0.001238 | -0.000139 | -10.09% | 0.001279 | 0.001351 | 0.001201 | 3,779,832.00 |
| May 12 2024 | 0.001377 | 0.000126 | 10.06% | 0.001253 | 0.001386 | 0.001253 | 4,354,738.00 |
| May 11 2024 | 0.001251 | -0.000059 | -4.50% | 0.001311 | 0.001321 | 0.001242 | 4,812,575.00 |
| May 10 2024 | 0.00131 | 0.000065 | 5.22% | 0.001242 | 0.001339 | 0.001216 | 2,839,670.00 |
| May 09 2024 | 0.001244 | -0.000034 | -2.66% | 0.001279 | 0.001351 | 0.001236 | 3,075,570.00 |
| May 08 2024 | 0.001278 | -0.000019 | -1.46% | 0.001295 | 0.001413 | 0.001232 | 4,582,924.00 |
| May 07 2024 | 0.001298 | -0.000083 | -6.01% | 0.001381 | 0.001393 | 0.001255 | 3,402,105.00 |
| May 06 2024 | 0.001381 | -0.00025 | -15.33% | 0.001291 | 0.001577 | 0.001284 | 2,703,521.00 |
| May 05 2024 | 0.001631 | 0.00001 | 0.62% | 0.00162 | 0.001636 | 0.001572 | 5,382,095.00 |
| May 04 2024 | 0.001621 | 0.000037 | 2.34% | 0.001582 | 0.001635 | 0.001579 | 5,323,747.00 |
| May 03 2024 | 0.001584 | 0.000059 | 3.87% | 0.001525 | 0.001625 | 0.001496 | 2,057,729.00 |
| May 02 2024 | 0.001525 | 0.00000500 | 0.33% | 0.001518 | 0.001561 | 0.001477 | 1,140,784.00 |
| May 01 2024 | 0.00152 | 0.000069 | 4.76% | 0.001445 | 0.001577 | 0.001388 | 4,718,902.00 |
| Apr 30 2024 | 0.00145 | -0.000318 | -17.98% | 0.001765 | 0.001782 | 0.001375 | 4,205,019.00 |
| Apr 29 2024 | 0.001768 | -0.000028 | -1.56% | 0.001291 | 0.001826 | 0.001284 | 2,762,119.00 |
| Apr 28 2024 | 0.001796 | -0.000026 | -1.43% | 0.001789 | 0.001832 | 0.001785 | 5,902,543.00 |
| Apr 27 2024 | 0.001822 | -0.000024 | -1.30% | 0.001848 | 0.00189 | 0.00181 | 5,477,632.00 |
| Apr 26 2024 | 0.001846 | 0.000015 | 0.82% | 0.00183 | 0.001888 | 0.001812 | 4,382,085.00 |
| Apr 25 2024 | 0.001831 | -0.000144 | -7.29% | 0.001978 | 0.002007 | 0.001828 | 3,128,854.00 |
| Apr 24 2024 | 0.001975 | 0.000172 | 9.56% | 0.001837 | 0.002453 | 0.001785 | 1,783,697.00 |
| Apr 23 2024 | 0.001803 | -0.00015 | -7.68% | 0.001888 | 0.001902 | 0.001713 | 2,258,594.00 |
| Apr 22 2024 | 0.001953 | -0.000566 | -22.48% | 0.001291 | 0.002407 | 0.001284 | 2,613,513.00 |
| Apr 21 2024 | 0.002518 | 0.000375 | 17.50% | 0.002331 | 0.004585 | 0.001804 | 2,734,397.00 |
| Apr 20 2024 | 0.002143 | 0.000916 | 74.61% | 0.001222 | 0.002655 | 0.001208 | 3,436,496.00 |
| Apr 19 2024 | 0.001227 | -0.000061 | -4.74% | 0.001286 | 0.001297 | 0.001133 | 2,927,169.00 |
| Apr 18 2024 | 0.001288 | -0.000024 | -1.83% | 0.001315 | 0.001385 | 0.001284 | 2,616,942.00 |
| Apr 17 2024 | 0.001312 | -0.000014 | -1.06% | 0.001326 | 0.001351 | 0.001258 | 2,789,371.00 |
| Apr 16 2024 | 0.001327 | -0.00000700 | -0.52% | 0.001332 | 0.001393 | 0.00124 | 197,168.00 |
| Apr 15 2024 | 0.001334 | -0.000057 | -4.10% | 0.001291 | 0.001436 | 0.001243 | 8,429,068.00 |
| Apr 14 2024 | 0.001391 | 0.000119 | 9.36% | 0.001263 | 0.001395 | 0.001224 | 16,094.00 |
| Apr 13 2024 | 0.001272 | -0.00022 | -14.75% | 0.001485 | 0.001526 | 0.001241 | 239,545.00 |
| Apr 12 2024 | 0.001492 | -0.000051 | -3.30% | 0.001472 | 0.001627 | 0.001444 | 669,049.00 |
| Apr 11 2024 | 0.001543 | -0.000298 | -16.19% | 0.001839 | 0.00188 | 0.00153 | 240,907.00 |
| Apr 10 2024 | 0.001841 | -0.000089 | -4.61% | 0.001963 | 0.002065 | 0.001804 | 314,045.00 |
| Apr 09 2024 | 0.00193 | -0.000028 | -1.43% | 0.00196 | 0.002146 | 0.001676 | 460,149.00 |
| Apr 08 2024 | 0.001958 | -0.00015 | -7.12% | 0.004046 | 0.004046 | 0.000891 | 9,071,655.00 |
| Apr 07 2024 | 0.002108 | -0.000078 | -3.57% | 0.002181 | 0.002217 | 0.001896 | 43,308.00 |
| Apr 06 2024 | 0.002186 | 0.000091 | 4.34% | 0.002088 | 0.002541 | 0.001998 | 423,835.00 |
| Apr 05 2024 | 0.002095 | -0.000434 | -17.16% | 0.002531 | 0.002532 | 0.002085 | 2,035,450.00 |
| Apr 04 2024 | 0.002529 | 0.000306 | 13.76% | 0.002214 | 0.002673 | 0.002161 | 1,269,495.00 |
| Apr 03 2024 | 0.002223 | -0.000366 | -14.13% | 0.002596 | 0.002599 | 0.002012 | 1,067,259.00 |
| Apr 02 2024 | 0.002589 | -0.000222 | -7.90% | 0.002805 | 0.002805 | 0.002246 | 934,335.00 |
| Apr 01 2024 | 0.002812 | -0.001231 | -30.45% | 0.004046 | 0.004046 | 0.000912 | 8,532,657.00 |
| Mar 31 2024 | 0.004043 | 0.001237 | 44.07% | 0.002807 | 0.004088 | 0.002443 | 654,730.00 |
| Mar 30 2024 | 0.002806 | 0.000451 | 19.14% | 0.002353 | 0.004782 | 0.002303 | 533,210.00 |
| Mar 29 2024 | 0.002356 | -0.000282 | -10.69% | 0.002636 | 0.002684 | 0.002074 | 1,459,390.00 |
| Mar 28 2024 | 0.002638 | -0.000787 | -22.98% | 0.00343 | 0.003621 | 0.002635 | 2,976,351.00 |
