Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CROUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.09276 | 0.00 | 0.00% | 0.09276 | 0.09276 | 0.09276 | 0.00 |
| Jul 17 2024 | 0.09276 | -0.00216 | -2.28% | 0.09495 | 0.09555 | 0.09264 | 1,303,814.00 |
| Jul 16 2024 | 0.09492 | -0.00014 | -0.15% | 0.09517 | 0.09542 | 0.09204 | 2,308,190.00 |
| Jul 15 2024 | 0.09506 | 0.00295 | 3.20% | 0.09221 | 0.09557 | 0.09211 | 1,530,008.00 |
| Jul 14 2024 | 0.09211 | 0.00076 | 0.83% | 0.09135 | 0.09387 | 0.09098 | 1,406,521.00 |
| Jul 13 2024 | 0.09135 | 0.00349 | 3.97% | 0.08804 | 0.09173 | 0.08793 | 1,174,553.00 |
| Jul 12 2024 | 0.08786 | 0.00143 | 1.65% | 0.08646 | 0.08868 | 0.08548 | 613,570.00 |
| Jul 11 2024 | 0.08643 | 0.00173 | 2.04% | 0.08469 | 0.0871 | 0.08407 | 1,460,098.00 |
| Jul 10 2024 | 0.0847 | -0.00099 | -1.16% | 0.08573 | 0.08714 | 0.08333 | 1,339,799.00 |
| Jul 09 2024 | 0.08569 | 0.00193 | 2.30% | 0.08359 | 0.08704 | 0.08324 | 2,048,408.00 |
| Jul 08 2024 | 0.08376 | 0.00181 | 2.21% | 0.08206 | 0.08639 | 0.08001 | 2,562,452.00 |
| Jul 07 2024 | 0.08195 | -0.00569 | -6.49% | 0.08762 | 0.08767 | 0.08187 | 1,391,817.00 |
| Jul 06 2024 | 0.08764 | 0.00352 | 4.18% | 0.08404 | 0.08778 | 0.08374 | 1,106,659.00 |
| Jul 05 2024 | 0.08412 | -0.0017 | -1.98% | 0.08442 | 0.08491 | 0.07728 | 2,895,108.00 |
| Jul 04 2024 | 0.08582 | -0.00302 | -3.40% | 0.08897 | 0.08936 | 0.0852 | 791,059.00 |
| Jul 03 2024 | 0.08884 | -0.00164 | -1.81% | 0.09046 | 0.09112 | 0.08779 | 1,799,937.00 |
| Jul 02 2024 | 0.09048 | -0.00141 | -1.53% | 0.092 | 0.09202 | 0.08991 | 953,937.00 |
| Jul 01 2024 | 0.09189 | 0.00003 | 0.03% | 0.09177 | 0.09337 | 0.09139 | 1,103,849.00 |
| Jun 30 2024 | 0.09186 | 0.00158 | 1.75% | 0.09019 | 0.09186 | 0.08931 | 748,055.00 |
| Jun 29 2024 | 0.09028 | 0.00 | 0.00% | 0.09028 | 0.09028 | 0.09028 | 0.00 |
| Jun 28 2024 | 0.09028 | -0.0014 | -1.53% | 0.09163 | 0.09314 | 0.08966 | 1,472,955.00 |
| Jun 27 2024 | 0.09168 | 0.00254 | 2.85% | 0.0891 | 0.0927 | 0.08868 | 846,256.00 |
| Jun 26 2024 | 0.08914 | -0.00135 | -1.49% | 0.09067 | 0.09252 | 0.0882 | 1,205,024.00 |
| Jun 25 2024 | 0.09049 | 0.0019 | 2.14% | 0.08855 | 0.09528 | 0.08821 | 1,234,805.00 |
| Jun 24 2024 | 0.08859 | -0.00279 | -3.05% | 0.09148 | 0.09193 | 0.08589 | 1,645,271.00 |
| Jun 23 2024 | 0.09138 | -0.00208 | -2.23% | 0.09329 | 0.09446 | 0.09123 | 391,013.00 |
| Jun 22 2024 | 0.09346 | 0.00056 | 0.60% | 0.09298 | 0.09372 | 0.0921 | 381,000.00 |
| Jun 21 2024 | 0.0929 | -0.00094 | -1.00% | 0.09391 | 0.09494 | 0.09248 | 926,558.00 |
| Jun 20 2024 | 0.09384 | 0.00103 | 1.11% | 0.09382 | 0.09588 | 0.09299 | 971,455.00 |
| Jun 19 2024 | 0.09281 | 0.00 | 0.00% | 0.09281 | 0.09281 | 0.09281 | 0.00 |
| Jun 18 2024 | 0.09281 | -0.00163 | -1.73% | 0.09446 | 0.09476 | 0.09051 | 1,434,899.00 |
| Jun 17 2024 | 0.09444 | -0.00439 | -4.44% | 0.09895 | 0.09932 | 0.09353 | 1,008,111.00 |
| Jun 16 2024 | 0.09883 | -0.00121 | -1.21% | 0.09998 | 0.10012 | 0.09809 | 549,102.00 |
| Jun 15 2024 | 0.10004 | -0.00068 | -0.68% | 0.10027 | 0.10282 | 0.09993 | 678,604.00 |
| Jun 14 2024 | 0.10072 | 0.00027 | 0.27% | 0.10058 | 0.10277 | 0.09748 | 855,486.00 |
| Jun 13 2024 | 0.10045 | -0.00367 | -3.52% | 0.10401 | 0.10448 | 0.0993 | 1,027,694.00 |
| Jun 12 2024 | 0.10412 | 0.00329 | 3.26% | 0.10076 | 0.10761 | 0.09901 | 660,287.00 |
| Jun 11 2024 | 0.10083 | -0.0063 | -5.88% | 0.1072 | 0.10756 | 0.09767 | 874,817.00 |
| Jun 10 2024 | 0.10713 | -0.00304 | -2.76% | 0.10976 | 0.10978 | 0.10649 | 530,693.00 |
| Jun 09 2024 | 0.11017 | -0.00058 | -0.52% | 0.11077 | 0.11244 | 0.11005 | 297,819.00 |
| Jun 08 2024 | 0.11075 | -0.00258 | -2.28% | 0.11296 | 0.11543 | 0.11017 | 583,539.00 |
| Jun 07 2024 | 0.11333 | -0.00056 | -0.49% | 0.11344 | 0.11928 | 0.11026 | 689,169.00 |
| Jun 06 2024 | 0.11389 | -0.00485 | -4.08% | 0.11904 | 0.11931 | 0.11144 | 534,953.00 |
| Jun 05 2024 | 0.11874 | 0.00745 | 6.69% | 0.11149 | 0.11974 | 0.11145 | 597,989.00 |
| Jun 04 2024 | 0.11129 | 0.002 | 1.83% | 0.10927 | 0.11129 | 0.10506 | 553,917.00 |
| Jun 03 2024 | 0.10929 | -0.00044 | -0.40% | 0.10983 | 0.11271 | 0.1091 | 682,631.00 |
| Jun 02 2024 | 0.10973 | -0.00196 | -1.75% | 0.11193 | 0.11385 | 0.10915 | 549,220.00 |
| Jun 01 2024 | 0.11169 | -0.00174 | -1.53% | 0.11361 | 0.11366 | 0.11149 | 413,682.00 |
| May 31 2024 | 0.11343 | -0.00292 | -2.51% | 0.11603 | 0.11668 | 0.11138 | 807,189.00 |
| May 30 2024 | 0.11635 | -0.00032 | -0.27% | 0.11663 | 0.11851 | 0.11508 | 529,886.00 |
| May 29 2024 | 0.11667 | -0.00121 | -1.03% | 0.118 | 0.11993 | 0.1164 | 563,697.00 |
| May 28 2024 | 0.11788 | -0.00372 | -3.06% | 0.12166 | 0.12255 | 0.11674 | 578,309.00 |
| May 27 2024 | 0.1216 | 0.00187 | 1.56% | 0.11888 | 0.12212 | 0.11869 | 490,882.00 |
| May 26 2024 | 0.11973 | -0.00114 | -0.94% | 0.12116 | 0.12116 | 0.11809 | 305,279.00 |
| May 25 2024 | 0.12087 | 0.00016 | 0.13% | 0.12305 | 0.12324 | 0.12026 | 436,978.00 |
| May 24 2024 | 0.12071 | -0.00141 | -1.15% | 0.12216 | 0.1233 | 0.1191 | 743,081.00 |
| May 23 2024 | 0.12212 | -0.00387 | -3.07% | 0.12608 | 0.12659 | 0.11848 | 625,324.00 |
| May 22 2024 | 0.12599 | 0.00103 | 0.82% | 0.12724 | 0.12893 | 0.12494 | 555,095.00 |
| May 21 2024 | 0.12496 | -0.00321 | -2.50% | 0.12854 | 0.12874 | 0.12406 | 614,448.00 |
| May 20 2024 | 0.12817 | 0.00661 | 5.44% | 0.1221 | 0.1284 | 0.12121 | 716,021.00 |
| May 19 2024 | 0.12156 | -0.00327 | -2.62% | 0.12491 | 0.12528 | 0.12089 | 423,735.00 |
| May 18 2024 | 0.12483 | -0.00131 | -1.04% | 0.12605 | 0.12632 | 0.12404 | 405,536.00 |
| May 17 2024 | 0.12614 | 0.00244 | 1.97% | 0.12356 | 0.12666 | 0.12262 | 427,647.00 |
| May 16 2024 | 0.1237 | -0.00181 | -1.44% | 0.12544 | 0.12646 | 0.12235 | 430,625.00 |
| May 15 2024 | 0.12551 | 0.00571 | 4.77% | 0.11988 | 0.1258 | 0.11984 | 464,057.00 |
| May 14 2024 | 0.1198 | -0.00382 | -3.09% | 0.12339 | 0.12515 | 0.11969 | 520,708.00 |
| May 13 2024 | 0.12362 | -0.00132 | -1.06% | 0.125 | 0.12688 | 0.1211 | 459,286.00 |
| May 12 2024 | 0.12494 | 0.00043 | 0.35% | 0.12429 | 0.12594 | 0.12282 | 314,453.00 |
| May 11 2024 | 0.12451 | 0.00143 | 1.16% | 0.12274 | 0.12662 | 0.12274 | 464,602.00 |
| May 10 2024 | 0.12308 | -0.00438 | -3.44% | 0.12742 | 0.12798 | 0.12184 | 486,418.00 |
| May 09 2024 | 0.12746 | 0.00223 | 1.78% | 0.12488 | 0.128 | 0.12226 | 477,541.00 |
| May 08 2024 | 0.12523 | -0.00066 | -0.52% | 0.12568 | 0.13518 | 0.12412 | 589,037.00 |
| May 07 2024 | 0.12589 | -0.00364 | -2.81% | 0.12946 | 0.13144 | 0.12556 | 665,800.00 |
| May 06 2024 | 0.12953 | -0.003 | -2.26% | 0.1326 | 0.13584 | 0.12945 | 505,494.00 |
| May 05 2024 | 0.13253 | -0.00029 | -0.22% | 0.13299 | 0.13475 | 0.13041 | 428,374.00 |
| May 04 2024 | 0.13282 | -0.00051 | -0.38% | 0.13377 | 0.13504 | 0.13242 | 896,361.00 |
| May 03 2024 | 0.13333 | 0.00499 | 3.89% | 0.12854 | 0.13443 | 0.1272 | 625,819.00 |
| May 02 2024 | 0.12834 | 0.00022 | 0.17% | 0.1277 | 0.13001 | 0.12169 | 846,759.00 |
| May 01 2024 | 0.12812 | -0.00642 | -4.77% | 0.13373 | 0.13373 | 0.12047 | 724,027.00 |
| Apr 30 2024 | 0.13454 | 0.00291 | 2.21% | 0.13187 | 0.13737 | 0.12718 | 568,288.00 |
| Apr 29 2024 | 0.13163 | -0.00034 | -0.26% | 0.13149 | 0.1321 | 0.1263 | 462,711.00 |
| Apr 28 2024 | 0.13197 | 0.00482 | 3.79% | 0.12728 | 0.13247 | 0.12716 | 367,177.00 |
| Apr 27 2024 | 0.12715 | 0.0029 | 2.33% | 0.12423 | 0.12937 | 0.11924 | 433,676.00 |
| Apr 26 2024 | 0.12425 | -0.00373 | -2.91% | 0.1278 | 0.13152 | 0.12327 | 778,680.00 |
| Apr 25 2024 | 0.12798 | 0.00349 | 2.80% | 0.12428 | 0.12911 | 0.12417 | 658,432.00 |
| Apr 24 2024 | 0.12449 | -0.00617 | -4.72% | 0.13137 | 0.13359 | 0.11415 | 654,616.00 |
| Apr 23 2024 | 0.13066 | -0.00218 | -1.64% | 0.13242 | 0.13429 | 0.12988 | 496,642.00 |
| Apr 22 2024 | 0.13284 | 0.00391 | 3.03% | 0.12903 | 0.13373 | 0.12864 | 417,421.00 |
| Apr 21 2024 | 0.12893 | -0.00181 | -1.38% | 0.13032 | 0.13241 | 0.12823 | 444,035.00 |
| Apr 20 2024 | 0.13074 | 0.00725 | 5.87% | 0.12326 | 0.13129 | 0.12258 | 695,246.00 |
