Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CASUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.003298 | -0.000082 | -2.43% | 0.00338 | 0.003387 | 0.002659 | 47,575.00 |
| Jul 22 2024 | 0.003379 | -0.000017 | -0.50% | 0.003415 | 0.006909 | 0.00268 | 22,835.00 |
| Jul 21 2024 | 0.003396 | 0.000035 | 1.04% | 0.003356 | 0.003415 | 0.002667 | 12,661.00 |
| Jul 20 2024 | 0.00336 | 0.000022 | 0.66% | 0.003337 | 0.003378 | 0.00268 | 53,999.00 |
| Jul 19 2024 | 0.003338 | 0.00014 | 4.39% | 0.003198 | 0.003372 | 0.003165 | 75,007.00 |
| Jul 18 2024 | 0.003198 | -0.000011 | -0.34% | 0.003204 | 0.003255 | 0.003162 | 24,882.00 |
| Jul 17 2024 | 0.003208 | -0.000051 | -1.56% | 0.003255 | 0.003919 | 0.003195 | 51,784.00 |
| Jul 16 2024 | 0.003259 | -0.000626 | -16.11% | 0.003891 | 0.003912 | 0.00321 | 109,502.00 |
| Jul 15 2024 | 0.003885 | 0.000221 | 6.03% | 0.003415 | 0.006909 | 0.002702 | 23,718.00 |
| Jul 14 2024 | 0.003664 | 0.00011 | 3.10% | 0.003554 | 0.003684 | 0.003554 | 14,749.00 |
| Jul 13 2024 | 0.003554 | 0.000081 | 2.33% | 0.003473 | 0.003588 | 0.003467 | 45,287.00 |
| Jul 12 2024 | 0.003473 | 0.000032 | 0.93% | 0.003441 | 0.003512 | 0.003395 | 321.00 |
| Jul 11 2024 | 0.003442 | 0.000554 | 19.18% | 0.002881 | 0.003481 | 0.002855 | 25,032.00 |
| Jul 10 2024 | 0.002888 | -0.000595 | -17.09% | 0.003476 | 0.003478 | 0.002859 | 10,681.00 |
| Jul 09 2024 | 0.003482 | 0.000083 | 2.44% | 0.003402 | 0.003494 | 0.002885 | 12,719.00 |
| Jul 08 2024 | 0.003399 | 0.000048 | 1.43% | 0.003415 | 0.003487 | 0.002702 | 19,217.00 |
| Jul 07 2024 | 0.003351 | 0.000443 | 15.25% | 0.002907 | 0.003503 | 0.002792 | 18,178.00 |
| Jul 06 2024 | 0.002908 | -0.000493 | -14.49% | 0.003394 | 0.003509 | 0.002826 | 17,961.00 |
| Jul 05 2024 | 0.003401 | -0.000032 | -0.93% | 0.003415 | 0.003438 | 0.002702 | 108,530.00 |
| Jul 04 2024 | 0.003434 | -0.000179 | -4.96% | 0.00361 | 0.003624 | 0.002873 | 63,725.00 |
| Jul 03 2024 | 0.003612 | 0.000512 | 16.51% | 0.003104 | 0.004828 | 0.003036 | 148,028.00 |
| Jul 02 2024 | 0.0031 | -0.00004 | -1.27% | 0.003144 | 0.003782 | 0.003087 | 312,152.00 |
| Jul 01 2024 | 0.00314 | 0.00000400 | 0.13% | 0.003041 | 0.006994 | 0.002433 | 15,689.00 |
| Jun 30 2024 | 0.003136 | 0.000094 | 3.09% | 0.003045 | 0.003146 | 0.003032 | 50,721.00 |
| Jun 29 2024 | 0.003042 | 0.000026 | 0.86% | 0.003016 | 0.003056 | 0.003015 | 10,035.00 |
| Jun 28 2024 | 0.003016 | -0.000061 | -1.98% | 0.003081 | 0.003107 | 0.002401 | 41,819.00 |
| Jun 27 2024 | 0.003077 | 0.000038 | 1.25% | 0.003041 | 0.003114 | 0.002433 | 35,234.00 |
| Jun 26 2024 | 0.003039 | 0.000569 | 23.02% | 0.002659 | 0.003082 | 0.002433 | 44,457.00 |
| Jun 25 2024 | 0.00247 | -0.000545 | -18.07% | 0.003013 | 0.00312 | 0.002467 | 75,964.00 |
| Jun 24 2024 | 0.003015 | -0.000151 | -4.77% | 0.003158 | 0.003165 | 0.002928 | 60,335.00 |
| Jun 23 2024 | 0.003167 | -0.000045 | -1.40% | 0.003212 | 0.003224 | 0.003163 | 30,546.00 |
| Jun 22 2024 | 0.003212 | 0.00000900 | 0.28% | 0.003207 | 0.003224 | 0.003196 | 16,723.00 |
| Jun 21 2024 | 0.003203 | -0.000041 | -1.26% | 0.003244 | 0.003249 | 0.003168 | 31,944.00 |
| Jun 20 2024 | 0.003244 | 0.00065 | 25.07% | 0.002599 | 0.003322 | 0.002592 | 31,365.00 |
| Jun 19 2024 | 0.002594 | -0.000658 | -20.23% | 0.003257 | 0.003285 | 0.002592 | 50,663.00 |
| Jun 18 2024 | 0.003252 | 0.000595 | 22.40% | 0.002659 | 0.003291 | 0.002574 | 44,945.00 |
| Jun 17 2024 | 0.002657 | -0.000675 | -20.26% | 0.0033 | 0.003356 | 0.002608 | 80,521.00 |
| Jun 16 2024 | 0.003332 | 0.000023 | 0.70% | 0.003309 | 0.003345 | 0.0033 | 23,920.00 |
| Jun 15 2024 | 0.003309 | 0.00000800 | 0.24% | 0.0033 | 0.00332 | 0.002633 | 55,949.00 |
| Jun 14 2024 | 0.003301 | -0.000038 | -1.14% | 0.003342 | 0.003356 | 0.002603 | 86,416.00 |
| Jun 13 2024 | 0.00334 | -0.000072 | -2.11% | 0.003412 | 0.003419 | 0.002649 | 20,788.00 |
| Jun 12 2024 | 0.003412 | 0.000043 | 1.28% | 0.003366 | 0.003498 | 0.002691 | 119,337.00 |
| Jun 11 2024 | 0.003369 | -0.000105 | -3.02% | 0.003477 | 0.003477 | 0.003308 | 80,294.00 |
| Jun 10 2024 | 0.003474 | -0.00000900 | -0.26% | 0.004063 | 0.004186 | 0.00343 | 41,947.00 |
| Jun 09 2024 | 0.003483 | 0.000016 | 0.46% | 0.003464 | 0.003492 | 0.003458 | 52,237.00 |
| Jun 08 2024 | 0.003466 | -0.00000037 | -0.01% | 0.003464 | 0.003476 | 0.00346 | 35,526.00 |
| Jun 07 2024 | 0.003467 | -0.000072 | -2.03% | 0.003538 | 0.003596 | 0.003426 | 55,818.00 |
| Jun 06 2024 | 0.003539 | -0.000016 | -0.45% | 0.003558 | 0.003582 | 0.002836 | 78,817.00 |
| Jun 05 2024 | 0.003555 | 0.000027 | 0.77% | 0.004063 | 0.007805 | 0.002836 | 58,936.00 |
| Jun 04 2024 | 0.003528 | -0.000599 | -14.51% | 0.004128 | 0.004132 | 0.003428 | 48,202.00 |
| Jun 03 2024 | 0.004127 | 0.00006 | 1.48% | 0.004063 | 0.004196 | 0.003427 | 40,365.00 |
| Jun 02 2024 | 0.004068 | 0.00000600 | 0.15% | 0.004063 | 0.004104 | 0.004042 | 51,229.00 |
| Jun 01 2024 | 0.004062 | 0.000014 | 0.35% | 0.00405 | 0.004069 | 0.004044 | 89,578.00 |
| May 31 2024 | 0.004048 | 0.000631 | 18.45% | 0.003418 | 0.004101 | 0.003331 | 78,469.00 |
| May 30 2024 | 0.003417 | 0.000037 | 1.09% | 0.003379 | 0.003476 | 0.003356 | 54,752.00 |
| May 29 2024 | 0.00338 | -0.000038 | -1.11% | 0.003415 | 0.003442 | 0.003355 | 41,319.00 |
| May 28 2024 | 0.003418 | -0.000048 | -1.38% | 0.00347 | 0.003474 | 0.003362 | 42,411.00 |
| May 27 2024 | 0.003467 | 0.000042 | 1.23% | 0.002516 | 0.007278 | 0.002455 | 56,060.00 |
| May 26 2024 | 0.003425 | -0.000037 | -1.07% | 0.003463 | 0.003473 | 0.003412 | 54,851.00 |
| May 25 2024 | 0.003462 | 0.000033 | 0.96% | 0.003427 | 0.003477 | 0.003426 | 19,420.00 |
| May 24 2024 | 0.003429 | 0.000035 | 1.03% | 0.003396 | 0.00346 | 0.003332 | 44,209.00 |
| May 23 2024 | 0.003394 | -0.000062 | -1.79% | 0.003455 | 0.003501 | 0.003326 | 258,141.00 |
| May 22 2024 | 0.003456 | -0.000053 | -1.51% | 0.003507 | 0.00353 | 0.003449 | 78,756.00 |
| May 21 2024 | 0.003509 | -0.00006 | -1.68% | 0.003572 | 0.003592 | 0.002832 | 176,791.00 |
| May 20 2024 | 0.003569 | 0.000258 | 7.78% | 0.002516 | 0.007278 | 0.002455 | 147,567.00 |
| May 19 2024 | 0.003311 | 0.000631 | 23.54% | 0.002678 | 0.003383 | 0.002676 | 50,232.00 |
| May 18 2024 | 0.00268 | 0.00000200 | 0.07% | 0.002679 | 0.003363 | 0.002667 | 49,447.00 |
| May 17 2024 | 0.002678 | -0.000586 | -17.96% | 0.003265 | 0.003293 | 0.002615 | 17,030.00 |
| May 16 2024 | 0.003264 | -0.000053 | -1.60% | 0.00265 | 0.003279 | 0.002584 | 50,954.00 |
| May 15 2024 | 0.003317 | 0.000238 | 7.74% | 0.003077 | 0.003321 | 0.002536 | 37,448.00 |
| May 14 2024 | 0.003078 | 0.000563 | 22.39% | 0.002516 | 0.003112 | 0.002446 | 140,732.00 |
| May 13 2024 | 0.002515 | -0.000559 | -18.19% | 0.002956 | 0.006773 | 0.002502 | 35,321.00 |
| May 12 2024 | 0.003074 | 0.000642 | 26.41% | 0.002434 | 0.00309 | 0.002427 | 33,563.00 |
| May 11 2024 | 0.002432 | -0.00000600 | -0.25% | 0.002433 | 0.003068 | 0.002428 | 33,720.00 |
| May 10 2024 | 0.002437 | -0.000084 | -3.33% | 0.002516 | 0.003166 | 0.002418 | 114,659.00 |
| May 09 2024 | 0.002521 | -0.000537 | -17.56% | 0.003059 | 0.00314 | 0.002435 | 75,889.00 |
| May 08 2024 | 0.003058 | -0.000066 | -2.11% | 0.003117 | 0.00315 | 0.002502 | 106,726.00 |
| May 07 2024 | 0.003124 | -0.000035 | -1.11% | 0.003158 | 0.003219 | 0.003113 | 23,980.00 |
| May 06 2024 | 0.003159 | -0.000041 | -1.28% | 0.002956 | 0.007154 | 0.002941 | 29,897.00 |
| May 05 2024 | 0.0032 | 0.00000600 | 0.19% | 0.003195 | 0.003228 | 0.003148 | 30,852.00 |
| May 04 2024 | 0.003194 | 0.000047 | 1.49% | 0.003144 | 0.003222 | 0.003129 | 103,723.00 |
| May 03 2024 | 0.003147 | 0.000189 | 6.39% | 0.002956 | 0.003167 | 0.002941 | 185,490.00 |
| May 02 2024 | 0.002958 | 0.00062 | 26.52% | 0.00233 | 0.00298 | 0.002285 | 110,031.00 |
| May 01 2024 | 0.002338 | -0.000704 | -23.14% | 0.003031 | 0.003034 | 0.002264 | 195,812.00 |
| Apr 30 2024 | 0.003042 | -0.000149 | -4.67% | 0.003192 | 0.003234 | 0.002406 | 120,887.00 |
| Apr 29 2024 | 0.003192 | 0.000042 | 1.33% | 0.003247 | 0.006877 | 0.003091 | 112,559.00 |
| Apr 28 2024 | 0.00315 | -0.000023 | -0.72% | 0.003171 | 0.003214 | 0.003138 | 37,028.00 |
| Apr 27 2024 | 0.003173 | -0.000017 | -0.53% | 0.003187 | 0.003195 | 0.003125 | 57,715.00 |
| Apr 26 2024 | 0.00319 | -0.000034 | -1.05% | 0.003224 | 0.003239 | 0.003168 | 90,330.00 |
| Apr 25 2024 | 0.003224 | 0.000014 | 0.44% | 0.003214 | 0.003263 | 0.00314 | 78,589.00 |
