CROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.11326 | -0.00067 | -0.59% | 0.1146 | 0.11936 | 0.1097 | 952,231.00 |
Jun 06 2024 | 0.11393 | -0.00501 | -4.21% | 0.11922 | 0.11939 | 0.11208 | 769,937.00 |
Jun 05 2024 | 0.11894 | 0.00804 | 7.25% | 0.11141 | 0.11979 | 0.11141 | 1,332,554.00 |
Jun 04 2024 | 0.1109 | 0.00132 | 1.20% | 0.10934 | 0.1112 | 0.10499 | 2,636,962.00 |
Jun 03 2024 | 0.10958 | -0.00071 | -0.64% | 0.10982 | 0.11285 | 0.1092 | 1,736,428.00 |
Jun 02 2024 | 0.11029 | -0.00144 | -1.29% | 0.112 | 0.11381 | 0.10915 | 1,520,415.00 |
Jun 01 2024 | 0.11173 | -0.00163 | -1.44% | 0.11362 | 0.11371 | 0.11148 | 1,279,167.00 |
May 31 2024 | 0.11336 | -0.00318 | -2.73% | 0.11616 | 0.11676 | 0.11137 | 1,471,142.00 |
May 30 2024 | 0.11654 | -0.00025 | -0.21% | 0.11675 | 0.11845 | 0.11486 | 2,268,212.00 |
May 29 2024 | 0.11679 | -0.00131 | -1.11% | 0.1181 | 0.12016 | 0.11632 | 1,759,945.00 |
May 28 2024 | 0.1181 | -0.00341 | -2.81% | 0.12161 | 0.12264 | 0.11689 | 2,347,920.00 |
May 27 2024 | 0.12151 | 0.00237 | 1.99% | 0.1188 | 0.12205 | 0.11867 | 2,684,008.00 |
May 26 2024 | 0.11914 | -0.00188 | -1.55% | 0.12111 | 0.12112 | 0.1181 | 1,840,219.00 |
May 25 2024 | 0.12102 | 0.00032 | 0.27% | 0.12099 | 0.12278 | 0.12018 | 1,584,572.00 |
May 24 2024 | 0.1207 | -0.00173 | -1.41% | 0.12231 | 0.12321 | 0.11887 | 978,240.00 |
May 23 2024 | 0.12243 | -0.0036 | -2.86% | 0.12613 | 0.12663 | 0.1189 | 3,327,958.00 |
May 22 2024 | 0.12603 | 0.00114 | 0.91% | 0.12826 | 0.1288 | 0.12476 | 3,662,798.00 |
May 21 2024 | 0.12489 | -0.00287 | -2.25% | 0.12849 | 0.12878 | 0.12408 | 3,179,278.00 |
May 20 2024 | 0.12776 | 0.00597 | 4.90% | 0.12217 | 0.12776 | 0.12099 | 2,470,692.00 |
May 19 2024 | 0.12179 | -0.00304 | -2.44% | 0.12489 | 0.12563 | 0.12076 | 1,536,903.00 |
May 18 2024 | 0.12483 | -0.00118 | -0.94% | 0.12602 | 0.12665 | 0.12396 | 1,343,594.00 |
May 17 2024 | 0.12601 | 0.00233 | 1.88% | 0.12372 | 0.12662 | 0.1227 | 2,848,438.00 |
May 16 2024 | 0.12368 | -0.00207 | -1.65% | 0.12559 | 0.12659 | 0.12233 | 2,855,267.00 |
May 15 2024 | 0.12575 | 0.00613 | 5.12% | 0.11993 | 0.12602 | 0.11983 | 2,310,320.00 |
May 14 2024 | 0.11962 | -0.00392 | -3.17% | 0.12343 | 0.12534 | 0.11951 | 2,411,521.00 |
May 13 2024 | 0.12354 | -0.0013 | -1.04% | 0.12502 | 0.12693 | 0.12103 | 3,073,927.00 |
May 12 2024 | 0.12484 | 0.00061 | 0.49% | 0.12412 | 0.12593 | 0.12273 | 2,213,940.00 |
May 11 2024 | 0.12423 | 0.00133 | 1.08% | 0.12304 | 0.12656 | 0.1226 | 2,239,110.00 |
May 10 2024 | 0.1229 | -0.00425 | -3.34% | 0.12709 | 0.12804 | 0.12187 | 3,072,856.00 |
May 09 2024 | 0.12715 | 0.00236 | 1.89% | 0.12456 | 0.12792 | 0.12215 | 1,475,529.00 |
May 08 2024 | 0.12479 | -0.00135 | -1.07% | 0.12591 | 0.12836 | 0.12409 | 2,315,186.00 |
May 07 2024 | 0.12614 | -0.00311 | -2.41% | 0.12888 | 0.1313 | 0.12543 | 2,277,783.00 |
May 06 2024 | 0.12925 | -0.00304 | -2.30% | 0.13232 | 0.13566 | 0.12903 | 2,879,400.00 |
May 05 2024 | 0.13229 | -0.00056 | -0.42% | 0.13349 | 0.13457 | 0.13039 | 1,901,983.00 |
May 04 2024 | 0.13285 | -0.0001 | -0.08% | 0.13361 | 0.13489 | 0.13247 | 709,603.00 |
May 03 2024 | 0.13295 | 0.0042 | 3.26% | 0.12802 | 0.13421 | 0.12697 | 966,370.00 |
May 02 2024 | 0.12875 | 0.00045 | 0.35% | 0.12619 | 0.12959 | 0.12159 | 781,479.00 |
May 01 2024 | 0.1283 | -0.00564 | -4.21% | 0.13123 | 0.1327 | 0.12033 | 848,951.00 |
Apr 30 2024 | 0.13394 | 0.00281 | 2.14% | 0.13261 | 0.13703 | 0.12637 | 1,207,435.00 |
Apr 29 2024 | 0.13113 | 0.00019 | 0.15% | 0.12801 | 0.1314 | 0.12576 | 784,358.00 |
Apr 28 2024 | 0.13094 | 0.00368 | 2.89% | 0.12761 | 0.13201 | 0.12733 | 810,628.00 |
Apr 27 2024 | 0.12726 | 0.00278 | 2.23% | 0.12356 | 0.12935 | 0.1198 | 741,925.00 |
Apr 26 2024 | 0.12448 | -0.00348 | -2.72% | 0.12713 | 0.13061 | 0.12373 | 839,688.00 |
Apr 25 2024 | 0.12796 | 0.00369 | 2.97% | 0.12461 | 0.12904 | 0.12335 | 801,373.00 |
Apr 24 2024 | 0.12427 | -0.00687 | -5.24% | 0.13148 | 0.13353 | 0.12356 | 784,366.00 |
Apr 23 2024 | 0.13114 | -0.00153 | -1.15% | 0.13302 | 0.13411 | 0.13015 | 872,548.00 |
Apr 22 2024 | 0.13267 | 0.00363 | 2.81% | 0.130 | 0.13367 | 0.12876 | 837,194.00 |
Apr 21 2024 | 0.12904 | -0.00137 | -1.05% | 0.13079 | 0.1324 | 0.1281 | 770,894.00 |
Apr 20 2024 | 0.13041 | 0.00774 | 6.31% | 0.12209 | 0.13131 | 0.12209 | 1,045,670.00 |
Apr 19 2024 | 0.12267 | -0.00056 | -0.45% | 0.12175 | 0.12663 | 0.11546 | 1,158,409.00 |
Apr 18 2024 | 0.12323 | 0.00271 | 2.25% | 0.1202 | 0.12512 | 0.11922 | 953,782.00 |
Apr 17 2024 | 0.12052 | -0.0062 | -4.89% | 0.12655 | 0.12857 | 0.11964 | 799,830.00 |
Apr 16 2024 | 0.12672 | -0.00031 | -0.24% | 0.12664 | 0.12863 | 0.12186 | 1,012,618.00 |
Apr 15 2024 | 0.12703 | -0.00576 | -4.34% | 0.13124 | 0.13866 | 0.124 | 1,106,806.00 |
Apr 14 2024 | 0.13279 | 0.00729 | 5.81% | 0.12199 | 0.13396 | 0.12074 | 1,089,452.00 |
Apr 13 2024 | 0.1255 | -0.01168 | -8.51% | 0.13842 | 0.14123 | 0.11709 | 1,234,201.00 |
Apr 12 2024 | 0.13718 | -0.01216 | -8.14% | 0.14824 | 0.1563 | 0.13184 | 1,374,039.00 |
Apr 11 2024 | 0.14934 | 0.00357 | 2.45% | 0.14536 | 0.14965 | 0.14349 | 1,122,652.00 |
Apr 10 2024 | 0.14577 | -0.00087 | -0.59% | 0.14564 | 0.14714 | 0.14108 | 767,054.00 |
Apr 09 2024 | 0.14664 | -0.00395 | -2.62% | 0.15435 | 0.1549 | 0.14653 | 1,156,685.00 |
Apr 08 2024 | 0.15059 | 0.00448 | 3.07% | 0.14637 | 0.15207 | 0.14387 | 2,982,295.00 |
Apr 07 2024 | 0.14611 | -0.00013 | -0.09% | 0.14599 | 0.1478 | 0.14474 | 2,262,820.00 |
Apr 06 2024 | 0.14624 | 0.00517 | 3.66% | 0.14056 | 0.14675 | 0.14056 | 1,799,778.00 |
Apr 05 2024 | 0.14107 | -0.00297 | -2.06% | 0.14394 | 0.14573 | 0.14009 | 1,859,136.00 |
Apr 04 2024 | 0.14404 | 0.00136 | 0.95% | 0.14252 | 0.14836 | 0.13888 | 2,106,238.00 |
Apr 03 2024 | 0.14268 | 0.00123 | 0.87% | 0.14206 | 0.1577 | 0.13727 | 2,782,538.00 |
Apr 02 2024 | 0.14145 | -0.01188 | -7.75% | 0.15238 | 0.15268 | 0.13679 | 2,039,480.00 |
Apr 01 2024 | 0.15333 | 0.00103 | 0.68% | 0.15488 | 0.15727 | 0.14723 | 2,738,164.00 |
Mar 31 2024 | 0.1523 | 0.00162 | 1.08% | 0.15204 | 0.15406 | 0.14999 | 984,448.00 |
Mar 30 2024 | 0.15068 | -0.00527 | -3.38% | 0.15547 | 0.15558 | 0.15034 | 1,060,592.00 |
Mar 29 2024 | 0.15595 | -0.00303 | -1.91% | 0.15558 | 0.15652 | 0.150 | 2,238,447.00 |
Mar 28 2024 | 0.15898 | 0.01065 | 7.18% | 0.14867 | 0.15923 | 0.14504 | 2,402,068.00 |
Mar 27 2024 | 0.14833 | -0.00135 | -0.90% | 0.14968 | 0.15126 | 0.14415 | 2,084,599.00 |
Mar 26 2024 | 0.14968 | 0.00162 | 1.09% | 0.14859 | 0.1545 | 0.1448 | 2,495,065.00 |
Mar 25 2024 | 0.14806 | 0.00401 | 2.78% | 0.14444 | 0.14975 | 0.14176 | 1,500,690.00 |
Mar 24 2024 | 0.14405 | 0.00709 | 5.18% | 0.14137 | 0.14439 | 0.13754 | 1,848,827.00 |
Mar 23 2024 | 0.13696 | 0.00404 | 3.04% | 0.13314 | 0.13967 | 0.1317 | 2,134,214.00 |
Mar 22 2024 | 0.13292 | -0.00419 | -3.06% | 0.13757 | 0.14057 | 0.13017 | 1,740,051.00 |
Mar 21 2024 | 0.13711 | -0.00299 | -2.13% | 0.14043 | 0.14225 | 0.13406 | 1,987,615.00 |
Mar 20 2024 | 0.1401 | 0.01821 | 14.94% | 0.12134 | 0.1409 | 0.11885 | 2,249,151.00 |
Mar 19 2024 | 0.12189 | -0.01322 | -9.78% | 0.13499 | 0.13662 | 0.11946 | 3,880,080.00 |
Mar 18 2024 | 0.13511 | -0.00849 | -5.91% | 0.14204 | 0.14395 | 0.13242 | 2,262,438.00 |
Mar 17 2024 | 0.1436 | 0.01077 | 8.11% | 0.1331 | 0.14577 | 0.1294 | 2,936,316.00 |
Mar 16 2024 | 0.13283 | -0.01015 | -7.10% | 0.14387 | 0.15058 | 0.12993 | 3,577,776.00 |
Mar 15 2024 | 0.14298 | -0.00937 | -6.15% | 0.15217 | 0.15239 | 0.13163 | 3,354,277.00 |
Mar 14 2024 | 0.15235 | -0.00839 | -5.22% | 0.16213 | 0.16223 | 0.14542 | 2,794,970.00 |
Mar 13 2024 | 0.16074 | -0.00084 | -0.52% | 0.16135 | 0.16407 | 0.15706 | 2,859,376.00 |
Mar 12 2024 | 0.16158 | -0.00778 | -4.59% | 0.16861 | 0.16877 | 0.15416 | 2,803,547.00 |
Mar 11 2024 | 0.16936 | 0.00603 | 3.69% | 0.16427 | 0.1704 | 0.15773 | 2,455,459.00 |
Mar 10 2024 | 0.16333 | 0.00515 | 3.26% | 0.16927 | 0.16954 | 0.16118 | 2,986,415.00 |
Mar 09 2024 | 0.15818 | -0.00417 | -2.57% | 0.16216 | 0.16332 | 0.15808 | 2,598,343.00 |