ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,244.80
      0.27%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.24
      -0.25%
      Bitcoin
      69,877.53
      -0.36%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Crab Market (Cryptocurrency:CRABUSD)

      6. Crab Market (Cryptocurrency:CRABUSD) Historical

      CRABUSD Crab Market

      0.000152
      -0.00000003 (-0.02%)
      20:02:02 - Realtime Data

      CRABUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.000152 0.00000500 3.41% 0.000147 0.000153 0.000145 0.00
      May 20 2024 0.000146 0.000024 19.56% 0.000115 0.000147 0.000115 0.00
      May 19 2024 0.000123 -0.00000200 -1.60% 0.000125 0.000125 0.000122 0.00
      May 18 2024 0.000125 0.00000100 0.81% 0.000124 0.000126 0.000123 0.00
      May 17 2024 0.000124 0.00000600 5.10% 0.000118 0.000125 0.000117 0.00
      May 16 2024 0.000118 -0.00000400 -3.29% 0.000121 0.000122 0.000117 0.00
      May 15 2024 0.000122 0.00000600 5.20% 0.000115 0.000122 0.000115 0.00
      May 14 2024 0.000115 -0.00000300 -2.54% 0.000118 0.000118 0.000114 0.00
      May 13 2024 0.000118 0.00000076 0.65% 0.000117 0.00012 0.000116 0.00
      May 12 2024 0.000117 0.00000080 0.69% 0.000117 0.000118 0.000116 0.00
      May 11 2024 0.000116 -0.00000003 -0.03% 0.000117 0.000118 0.000116 0.00
      May 10 2024 0.000116 -0.00000500 -4.12% 0.000121 0.000122 0.000115 0.00
      May 09 2024 0.000121 0.00000200 1.68% 0.000119 0.000122 0.000118 0.00
      May 08 2024 0.000119 -0.00000200 -1.66% 0.00012 0.000122 0.000118 0.00
      May 07 2024 0.000121 -0.00000200 -1.63% 0.000123 0.000125 0.00012 0.00
      May 06 2024 0.000123 -0.00000300 -2.39% 0.000128 0.00013 0.000119 0.00
      May 05 2024 0.000125 0.00000075 0.60% 0.000125 0.000127 0.000123 0.00
      May 04 2024 0.000125 0.00000046 0.37% 0.000124 0.000127 0.000124 0.00
      May 03 2024 0.000124 0.00000500 4.18% 0.00012 0.000125 0.000118 0.00
      May 02 2024 0.00012 0.00000040 0.34% 0.000119 0.000121 0.000116 0.00
      May 01 2024 0.000119 -0.00000200 -1.65% 0.00012 0.000121 0.000113 0.00
      Apr 30 2024 0.000121 -0.00000800 -6.22% 0.000128 0.00013 0.000117 0.00
      Apr 29 2024 0.000129 -0.00000200 -1.53% 0.00022 0.000229 0.000125 0.00
      Apr 28 2024 0.000131 0.00000048 0.37% 0.00013 0.000134 0.00013 0.00
      Apr 27 2024 0.00013 0.00000500 4.00% 0.000125 0.000131 0.000123 0.00
      Apr 26 2024 0.000125 -0.00000100 -0.79% 0.000126 0.000127 0.000124 0.00
      Apr 25 2024 0.000126 0.00000090 0.72% 0.000126 0.000128 0.000123 0.00
      Apr 24 2024 0.000125 -0.00000300 -2.33% 0.000129 0.000132 0.000124 0.00
      Apr 23 2024 0.000129 0.00000072 0.56% 0.000128 0.000131 0.000126 0.00
      Apr 22 2024 0.000128 0.00000200 1.59% 0.00022 0.000229 0.000127 0.00
      Apr 21 2024 0.000126 -0.00000015 -0.12% 0.000126 0.000128 0.000125 0.00
      Apr 20 2024 0.000126 0.00000300 2.44% 0.000122 0.000127 0.000121 0.00
      Apr 19 2024 0.000123 0.00000006 0.05% 0.000122 0.000125 0.000115 0.00
      Apr 18 2024 0.000123 0.00000300 2.51% 0.00012 0.000124 0.000118 0.00
      Apr 17 2024 0.000119 -0.000097 -44.92% 0.000216 0.000218 0.000117 0.00
      Apr 16 2024 0.000216 -0.00000100 -0.46% 0.000217 0.000219 0.00021 0.00
      Apr 15 2024 0.000217 -0.00000400 -1.81% 0.00022 0.000229 0.000213 0.00
      Apr 14 2024 0.000221 0.00000900 4.25% 0.000211 0.000222 0.000204 0.00
      Apr 13 2024 0.000212 -0.000015 -6.61% 0.000226 0.000231 0.000202 0.00
      Apr 12 2024 0.000227 -0.000018 -7.33% 0.000245 0.000249 0.000219 0.00
      Apr 11 2024 0.000246 -0.00000200 -0.81% 0.000248 0.000253 0.000243 0.00
      Apr 10 2024 0.000248 0.00000200 0.81% 0.000245 0.000249 0.000239 0.00
      Apr 09 2024 0.000246 -0.000013 -5.03% 0.000259 0.000261 0.000242 0.00
      Apr 08 2024 0.000259 0.000017 7.03% 0.00023 0.000261 0.000225 0.00
      Apr 07 2024 0.000242 0.00000600 2.55% 0.000235 0.000242 0.000234 0.00
      Apr 06 2024 0.000235 0.00000300 1.29% 0.000232 0.000238 0.000232 0.00
      Apr 05 2024 0.000233 -0.00000017 -0.07% 0.000233 0.000234 0.000226 0.00
      Apr 04 2024 0.000233 0.00000067 0.29% 0.000231 0.000241 0.000228 0.00
      Apr 03 2024 0.000232 0.00000300 1.31% 0.00023 0.000236 0.000225 0.00
      Apr 02 2024 0.000229 -0.000017 -6.91% 0.000245 0.000245 0.000225 0.00
      Apr 01 2024 0.000246 -0.00000900 -3.53% 0.000255 0.000255 0.000239 0.00
      Mar 31 2024 0.000255 0.00000900 3.67% 0.000246 0.000256 0.000246 0.00
      Mar 30 2024 0.000246 -0.00000055 -0.22% 0.000246 0.00025 0.000244 0.00
      Mar 29 2024 0.000246 -0.00000300 -1.20% 0.000249 0.000251 0.000243 0.00
      Mar 28 2024 0.000249 0.00000500 2.04% 0.000245 0.000253 0.000243 0.00
      Mar 27 2024 0.000245 -0.00000600 -2.39% 0.000251 0.000257 0.000242 0.00
      Mar 26 2024 0.000251 0.00000039 0.16% 0.000251 0.000257 0.000248 0.00
      Mar 25 2024 0.000251 0.00000900 3.72% 0.000246 0.000255 0.000225 0.00
      Mar 24 2024 0.000242 0.00000700 2.98% 0.000234 0.000243 0.000231 0.00
      Mar 23 2024 0.000235 0.00000300 1.29% 0.000233 0.00024 0.000229 0.00
      Mar 22 2024 0.000232 -0.000012 -4.91% 0.000245 0.000248 0.000228 0.00
      Mar 21 2024 0.000244 -0.00000200 -0.81% 0.000245 0.000251 0.000239 0.00
      Mar 20 2024 0.000246 0.000024 10.80% 0.000221 0.000247 0.000215 0.00
      Mar 19 2024 0.000222 -0.000025 -10.13% 0.000246 0.000248 0.000221 0.00
      Mar 18 2024 0.000247 -0.00000800 -3.15% 0.000268 0.00027 0.000243 0.00
      Mar 17 2024 0.000254 0.00000800 3.25% 0.000248 0.000257 0.00024 0.00
      Mar 16 2024 0.000246 -0.000015 -5.73% 0.000262 0.000264 0.000244 0.00
      Mar 15 2024 0.000262 -0.00001 -3.68% 0.000268 0.00027 0.000251 0.00
      Mar 14 2024 0.000272 -0.00000900 -3.21% 0.00028 0.000281 0.000261 0.00
      Mar 13 2024 0.00028 0.00000200 0.72% 0.000278 0.000286 0.000276 0.00
      Mar 12 2024 0.000278 -0.00000700 -2.46% 0.000285 0.000286 0.00027 0.00
      Mar 11 2024 0.000285 0.000013 4.78% 0.000268 0.000286 0.000265 0.00
      Mar 10 2024 0.000272 -0.00000200 -0.73% 0.000274 0.000278 0.000266 0.00
      Mar 09 2024 0.000274 0.00000200 0.73% 0.000272 0.000277 0.000272 0.00
      Mar 08 2024 0.000273 0.00000200 0.74% 0.000271 0.00028 0.000268 0.00
      Mar 07 2024 0.00027 0.00000400 1.50% 0.000268 0.000276 0.000262 0.00
      Mar 06 2024 0.000267 0.000019 7.65% 0.000249 0.000273 0.000245 0.00
      Mar 05 2024 0.000248 -0.00000600 -2.36% 0.000254 0.000267 0.000227 0.00
      Mar 04 2024 0.000254 0.00001 4.10% 0.000238 0.000255 0.000237 0.00
      Mar 03 2024 0.000244 0.00000400 1.67% 0.000239 0.000244 0.000236 0.00
      Mar 02 2024 0.00024 -0.00000077 -0.32% 0.00024 0.000242 0.000238 0.00
      Mar 01 2024 0.00024 0.00000500 2.13% 0.000234 0.000241 0.000234 0.00
      Feb 29 2024 0.000235 -0.00000096 -0.41% 0.000238 0.000246 0.000232 0.00
      Feb 28 2024 0.000236 0.00000900 3.97% 0.000227 0.000244 0.000226 0.00
      Feb 27 2024 0.000227 0.00000500 2.25% 0.000222 0.00023 0.000222 0.00
      Feb 26 2024 0.000222 0.00000400 1.84% 0.000218 0.000226 0.000213 0.00
      Feb 25 2024 0.000218 0.00000900 4.30% 0.00021 0.000218 0.000209 0.00
      Feb 24 2024 0.000209 0.00000500 2.44% 0.000205 0.00021 0.000204 0.00
      Feb 23 2024 0.000205 -0.00000300 -1.44% 0.000208 0.000209 0.000204 0.00
      Feb 22 2024 0.000208 -0.00000053 -0.25% 0.000207 0.000212 0.000204 0.00

      Your Recent History

      COIN
      CRABUSD
      Crab Market
      Delayed Upgrade Clock