CRETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.009862 | 0.000055 | 0.56% | 0.009809 | 0.009914 | 0.009524 | 0.00 |
Jul 24 2024 | 0.009807 | -0.000086 | -0.87% | 0.009895 | 0.010064 | 0.009778 | 0.00 |
Jul 23 2024 | 0.009893 | -0.000245 | -2.42% | 0.010141 | 0.01016 | 0.009819 | 0.00 |
Jul 22 2024 | 0.010137 | -0.00005 | -0.49% | 0.008538 | 0.010245 | 0.008055 | 0.00 |
Jul 21 2024 | 0.010187 | 0.000106 | 1.05% | 0.010069 | 0.010244 | 0.009886 | 0.00 |
Jul 20 2024 | 0.010081 | 0.000066 | 0.66% | 0.010012 | 0.010143 | 0.00995 | 0.00 |
Jul 19 2024 | 0.010015 | 0.000421 | 4.39% | 0.009595 | 0.010117 | 0.009495 | 0.00 |
Jul 18 2024 | 0.009594 | -0.000032 | -0.33% | 0.009613 | 0.009766 | 0.009485 | 0.00 |
Jul 17 2024 | 0.009625 | -0.000152 | -1.55% | 0.009764 | 0.009915 | 0.009586 | 0.00 |
Jul 16 2024 | 0.009777 | 0.000065 | 0.67% | 0.009728 | 0.009805 | 0.009375 | 0.00 |
Jul 15 2024 | 0.009712 | 0.000553 | 6.03% | 0.008538 | 0.009726 | 0.008055 | 0.00 |
Jul 14 2024 | 0.00916 | 0.000275 | 3.10% | 0.008885 | 0.009209 | 0.008885 | 0.00 |
Jul 13 2024 | 0.008884 | 0.000201 | 2.32% | 0.008684 | 0.008969 | 0.008668 | 0.00 |
Jul 12 2024 | 0.008683 | 0.000079 | 0.92% | 0.008602 | 0.00878 | 0.008487 | 0.00 |
Jul 11 2024 | 0.008604 | -0.00006 | -0.69% | 0.008643 | 0.008902 | 0.008566 | 0.00 |
Jul 10 2024 | 0.008663 | -0.000043 | -0.49% | 0.008691 | 0.00891 | 0.008576 | 0.00 |
Jul 09 2024 | 0.008706 | 0.000208 | 2.45% | 0.008506 | 0.008736 | 0.008444 | 0.00 |
Jul 08 2024 | 0.008498 | 0.000119 | 1.42% | 0.008538 | 0.008717 | 0.008055 | 0.00 |
Jul 07 2024 | 0.008379 | -0.000346 | -3.97% | 0.008722 | 0.008757 | 0.008375 | 0.00 |
Jul 06 2024 | 0.008724 | 0.000221 | 2.60% | 0.008486 | 0.008772 | 0.008408 | 0.00 |
Jul 05 2024 | 0.008503 | -0.000081 | -0.94% | 0.008538 | 0.008616 | 0.008055 | 0.00 |
Jul 04 2024 | 0.008584 | -0.000447 | -4.95% | 0.009024 | 0.00906 | 0.008514 | 0.00 |
Jul 03 2024 | 0.009031 | -0.00027 | -2.90% | 0.009311 | 0.009329 | 0.008902 | 0.00 |
Jul 02 2024 | 0.009301 | -0.000119 | -1.26% | 0.009431 | 0.00948 | 0.00926 | 0.00 |
Jul 01 2024 | 0.009421 | 0.000012 | 0.13% | 0.009122 | 0.009569 | 0.009084 | 0.00 |
Jun 30 2024 | 0.009409 | 0.000282 | 3.09% | 0.009134 | 0.009438 | 0.009097 | 0.00 |
Jun 29 2024 | 0.009127 | 0.000077 | 0.85% | 0.009047 | 0.009167 | 0.009044 | 0.00 |
Jun 28 2024 | 0.009049 | -0.000183 | -1.98% | 0.009242 | 0.009321 | 0.008991 | 0.00 |
Jun 27 2024 | 0.009232 | 0.000115 | 1.26% | 0.009122 | 0.009341 | 0.009084 | 0.00 |
Jun 26 2024 | 0.009117 | -0.000146 | -1.58% | 0.009973 | 0.009979 | 0.009103 | 0.00 |
Jun 25 2024 | 0.009264 | 0.000217 | 2.40% | 0.009039 | 0.00936 | 0.009035 | 0.00 |
Jun 24 2024 | 0.009046 | -0.000454 | -4.78% | 0.009474 | 0.009496 | 0.008785 | 0.00 |
Jun 23 2024 | 0.0095 | -0.000135 | -1.40% | 0.009637 | 0.009673 | 0.009488 | 0.00 |
Jun 22 2024 | 0.009635 | 0.000027 | 0.28% | 0.009622 | 0.009672 | 0.009587 | 0.00 |
Jun 21 2024 | 0.009608 | -0.000124 | -1.27% | 0.009732 | 0.009748 | 0.009505 | 0.00 |
Jun 20 2024 | 0.009732 | 0.00000500 | 0.05% | 0.009745 | 0.009966 | 0.009679 | 0.00 |
Jun 19 2024 | 0.009727 | -0.000029 | -0.30% | 0.009771 | 0.009855 | 0.009706 | 0.00 |
Jun 18 2024 | 0.009756 | -0.000207 | -2.08% | 0.009973 | 0.009979 | 0.009605 | 0.00 |
Jun 17 2024 | 0.009963 | -0.000033 | -0.33% | 0.009899 | 0.010089 | 0.009771 | 0.00 |
Jun 16 2024 | 0.009996 | 0.000069 | 0.70% | 0.009926 | 0.010036 | 0.0099 | 0.00 |
Jun 15 2024 | 0.009927 | 0.000024 | 0.24% | 0.009899 | 0.00996 | 0.009874 | 0.00 |
Jun 14 2024 | 0.009904 | -0.000115 | -1.15% | 0.010027 | 0.010098 | 0.009753 | 0.00 |
Jun 13 2024 | 0.010019 | -0.000216 | -2.11% | 0.010237 | 0.010256 | 0.009934 | 0.00 |
Jun 12 2024 | 0.010235 | 0.000128 | 1.27% | 0.010099 | 0.010498 | 0.010036 | 0.00 |
Jun 11 2024 | 0.010107 | -0.000314 | -3.01% | 0.01043 | 0.01043 | 0.009924 | 0.00 |
Jun 10 2024 | 0.010421 | -0.000027 | -0.26% | 0.010158 | 0.010523 | 0.010138 | 0.00 |
Jun 09 2024 | 0.010448 | 0.000049 | 0.47% | 0.010393 | 0.010476 | 0.010374 | 0.00 |
Jun 08 2024 | 0.010399 | -0.00000100 | -0.01% | 0.010393 | 0.010428 | 0.010381 | 0.00 |
Jun 07 2024 | 0.0104 | -0.000216 | -2.03% | 0.010613 | 0.010788 | 0.010278 | 0.00 |
Jun 06 2024 | 0.010617 | -0.000048 | -0.45% | 0.010673 | 0.010746 | 0.01053 | 0.00 |
Jun 05 2024 | 0.010665 | 0.000081 | 0.77% | 0.010158 | 0.010763 | 0.010138 | 0.00 |
Jun 04 2024 | 0.010584 | 0.000266 | 2.58% | 0.010321 | 0.010655 | 0.010283 | 0.00 |
Jun 03 2024 | 0.010318 | 0.000149 | 1.46% | 0.010158 | 0.01054 | 0.010138 | 0.00 |
Jun 02 2024 | 0.010169 | 0.000015 | 0.15% | 0.010158 | 0.01026 | 0.010105 | 0.00 |
Jun 01 2024 | 0.010154 | 0.000035 | 0.35% | 0.010125 | 0.010172 | 0.01011 | 0.00 |
May 31 2024 | 0.01012 | -0.000132 | -1.29% | 0.010254 | 0.010344 | 0.009994 | 0.00 |
May 30 2024 | 0.010252 | 0.000111 | 1.10% | 0.010138 | 0.010429 | 0.010067 | 0.00 |
May 29 2024 | 0.010141 | -0.000114 | -1.11% | 0.010246 | 0.010326 | 0.010065 | 0.00 |
May 28 2024 | 0.010255 | -0.000145 | -1.39% | 0.010409 | 0.010423 | 0.010085 | 0.00 |
May 27 2024 | 0.0104 | 0.000126 | 1.23% | 0.009436 | 0.010589 | 0.009168 | 0.00 |
May 26 2024 | 0.010274 | -0.000111 | -1.07% | 0.01039 | 0.01042 | 0.010236 | 0.00 |
May 25 2024 | 0.010385 | 0.000099 | 0.96% | 0.01028 | 0.010432 | 0.010277 | 0.00 |
May 24 2024 | 0.010286 | 0.000105 | 1.03% | 0.010189 | 0.01038 | 0.009997 | 0.00 |
May 23 2024 | 0.010181 | -0.000186 | -1.79% | 0.010365 | 0.010503 | 0.009977 | 0.00 |
May 22 2024 | 0.010367 | -0.000158 | -1.50% | 0.01052 | 0.010589 | 0.010347 | 0.00 |
May 21 2024 | 0.010526 | -0.000181 | -1.69% | 0.010717 | 0.010775 | 0.010384 | 0.00 |
May 20 2024 | 0.010707 | 0.000773 | 7.78% | 0.009436 | 0.010725 | 0.009168 | 0.00 |
May 19 2024 | 0.009934 | -0.000117 | -1.16% | 0.010041 | 0.01015 | 0.009894 | 0.00 |
May 18 2024 | 0.010052 | 0.00000900 | 0.09% | 0.010046 | 0.010108 | 0.010 | 0.00 |
May 17 2024 | 0.010043 | 0.000252 | 2.57% | 0.009796 | 0.01012 | 0.009774 | 0.00 |
May 16 2024 | 0.009791 | -0.000159 | -1.60% | 0.009939 | 0.010005 | 0.009691 | 0.00 |
May 15 2024 | 0.00995 | 0.000715 | 7.74% | 0.009232 | 0.009962 | 0.009199 | 0.00 |
May 14 2024 | 0.009235 | -0.000197 | -2.09% | 0.009436 | 0.009462 | 0.009167 | 0.00 |
May 13 2024 | 0.009432 | 0.000211 | 2.29% | 0.008868 | 0.009517 | 0.008824 | 0.00 |
May 12 2024 | 0.009221 | 0.000103 | 1.13% | 0.009128 | 0.009269 | 0.009092 | 0.00 |
May 11 2024 | 0.009118 | -0.000021 | -0.23% | 0.009125 | 0.009215 | 0.009075 | 0.00 |
May 10 2024 | 0.00914 | -0.000314 | -3.32% | 0.009437 | 0.00952 | 0.009036 | 0.00 |
May 09 2024 | 0.009454 | 0.00028 | 3.05% | 0.009178 | 0.009507 | 0.009098 | 0.00 |
May 08 2024 | 0.009174 | -0.000198 | -2.11% | 0.00935 | 0.009451 | 0.009131 | 0.00 |
May 07 2024 | 0.009372 | -0.000106 | -1.12% | 0.009475 | 0.009656 | 0.00934 | 0.00 |
May 06 2024 | 0.009478 | -0.000123 | -1.28% | 0.008868 | 0.009792 | 0.008824 | 0.00 |
May 05 2024 | 0.009601 | 0.000019 | 0.20% | 0.009584 | 0.009685 | 0.009445 | 0.00 |
May 04 2024 | 0.009582 | 0.000142 | 1.51% | 0.009433 | 0.009665 | 0.009388 | 0.00 |
May 03 2024 | 0.00944 | 0.000567 | 6.39% | 0.008868 | 0.0095 | 0.008824 | 0.00 |
May 02 2024 | 0.008873 | 0.000107 | 1.21% | 0.008736 | 0.008941 | 0.008536 | 0.00 |
May 01 2024 | 0.008767 | -0.00036 | -3.94% | 0.009094 | 0.009103 | 0.008477 | 0.00 |
Apr 30 2024 | 0.009127 | -0.000448 | -4.68% | 0.009576 | 0.009702 | 0.008865 | 0.00 |
Apr 29 2024 | 0.009575 | 0.000125 | 1.33% | 0.009741 | 0.009846 | 0.009272 | 0.00 |
Apr 28 2024 | 0.00945 | -0.000069 | -0.72% | 0.009512 | 0.009641 | 0.009414 | 0.00 |
Apr 27 2024 | 0.009519 | -0.00005 | -0.52% | 0.009562 | 0.009585 | 0.009376 | 0.00 |