Register for streaming realtime charts, analysis tools, and prices.
CROUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.1234 | 0.0026 | 2.15% | 0.1215 | 0.1261 | 0.1182 | 16,271,125.00 |
| Apr 17 2024 | 0.1208 | -0.0056 | -4.43% | 0.1263 | 0.1286 | 0.1184 | 8,858,676.00 |
| Apr 16 2024 | 0.1264 | -0.0002 | -0.16% | 0.1268 | 0.1291 | 0.1205 | 11,530,690.00 |
| Apr 15 2024 | 0.1266 | -0.0069 | -5.17% | 0.1322 | 0.139 | 0.1223 | 21,766,176.00 |
| Apr 14 2024 | 0.1335 | 0.0067 | 5.28% | 0.1251 | 0.1341 | 0.1193 | 13,353,295.00 |
| Apr 13 2024 | 0.1268 | -0.0104 | -7.58% | 0.1376 | 0.1416 | 0.1134 | 36,954,240.00 |
| Apr 12 2024 | 0.1372 | -0.0113 | -7.61% | 0.1482 | 0.1576 | 0.1297 | 34,401,450.00 |
| Apr 11 2024 | 0.1485 | 0.003 | 2.06% | 0.1453 | 0.1498 | 0.1433 | 12,809,105.00 |
| Apr 10 2024 | 0.1455 | -0.0009 | -0.61% | 0.1457 | 0.1471 | 0.1406 | 10,105,954.00 |
| Apr 09 2024 | 0.1464 | -0.0044 | -2.92% | 0.1533 | 0.1565 | 0.1463 | 16,392,728.00 |
| Apr 08 2024 | 0.1508 | 0.0046 | 3.15% | 0.1458 | 0.1522 | 0.1434 | 13,068,610.00 |
| Apr 07 2024 | 0.1462 | 0.0003 | 0.21% | 0.1457 | 0.1478 | 0.1444 | 7,006,705.00 |
| Apr 06 2024 | 0.1459 | 0.0045 | 3.18% | 0.1413 | 0.1469 | 0.1402 | 6,222,815.00 |
| Apr 05 2024 | 0.1414 | -0.0031 | -2.15% | 0.1446 | 0.146 | 0.1393 | 7,059,759.00 |
| Apr 04 2024 | 0.1445 | 0.0015 | 1.05% | 0.1419 | 0.1484 | 0.1385 | 11,411,706.00 |
| Apr 03 2024 | 0.143 | 0.0022 | 1.56% | 0.1416 | 0.1596 | 0.1371 | 34,501,972.00 |
| Apr 02 2024 | 0.1408 | -0.0121 | -7.91% | 0.1515 | 0.1522 | 0.1368 | 22,180,083.00 |
| Apr 01 2024 | 0.1529 | 0.0005 | 0.33% | 0.1573 | 0.1611 | 0.1473 | 30,306,728.00 |
| Mar 31 2024 | 0.1524 | 0.0011 | 0.73% | 0.1515 | 0.1537 | 0.1499 | 10,615,316.00 |
| Mar 30 2024 | 0.1513 | -0.0039 | -2.51% | 0.1547 | 0.1552 | 0.1502 | 10,060,726.00 |
| Mar 29 2024 | 0.1552 | -0.0033 | -2.08% | 0.156 | 0.1566 | 0.1497 | 16,788,033.00 |
| Mar 28 2024 | 0.1585 | 0.0107 | 7.24% | 0.1481 | 0.1588 | 0.1448 | 23,371,731.00 |
| Mar 27 2024 | 0.1478 | -0.0005 | -0.34% | 0.148 | 0.1502 | 0.1434 | 14,682,069.00 |
| Mar 26 2024 | 0.1483 | 0.001 | 0.68% | 0.1478 | 0.1545 | 0.1438 | 25,740,036.00 |
| Mar 25 2024 | 0.1473 | 0.0033 | 2.29% | 0.1439 | 0.1499 | 0.1417 | 18,311,808.00 |
| Mar 24 2024 | 0.144 | 0.007 | 5.11% | 0.1396 | 0.1445 | 0.1373 | 18,474,551.00 |
| Mar 23 2024 | 0.137 | 0.0045 | 3.40% | 0.1341 | 0.1399 | 0.1316 | 10,809,046.00 |
| Mar 22 2024 | 0.1325 | -0.0051 | -3.71% | 0.1373 | 0.1406 | 0.1301 | 9,148,798.00 |
| Mar 21 2024 | 0.1376 | -0.0031 | -2.20% | 0.1399 | 0.1427 | 0.1337 | 20,603,176.00 |
| Mar 20 2024 | 0.1407 | 0.0185 | 15.14% | 0.1217 | 0.1416 | 0.1185 | 25,861,714.00 |
| Mar 19 2024 | 0.1222 | -0.0128 | -9.48% | 0.1349 | 0.1368 | 0.1185 | 34,322,375.00 |
| Mar 18 2024 | 0.135 | -0.0091 | -6.32% | 0.1432 | 0.144 | 0.132 | 13,220,342.00 |
| Mar 17 2024 | 0.1441 | 0.0119 | 9.00% | 0.1331 | 0.1454 | 0.1283 | 20,396,410.00 |
| Mar 16 2024 | 0.1322 | -0.0109 | -7.62% | 0.1431 | 0.1518 | 0.1291 | 30,571,452.00 |
| Mar 15 2024 | 0.1431 | -0.0093 | -6.10% | 0.1523 | 0.1537 | 0.1305 | 44,095,259.00 |
| Mar 14 2024 | 0.1524 | -0.0084 | -5.22% | 0.1644 | 0.1645 | 0.1439 | 31,382,433.00 |
| Mar 13 2024 | 0.1608 | -0.0007 | -0.43% | 0.1613 | 0.1648 | 0.1565 | 24,252,590.00 |
| Mar 12 2024 | 0.1615 | -0.0082 | -4.83% | 0.1691 | 0.1696 | 0.1532 | 35,875,432.00 |
| Mar 11 2024 | 0.1697 | 0.0048 | 2.91% | 0.1648 | 0.1707 | 0.1566 | 53,522,526.00 |
| Mar 10 2024 | 0.1649 | 0.0067 | 4.24% | 0.1714 | 0.175 | 0.161 | 49,418,284.00 |
| Mar 09 2024 | 0.1582 | -0.0042 | -2.59% | 0.1627 | 0.1635 | 0.1575 | 20,147,297.00 |
| Mar 08 2024 | 0.1624 | 0.0046 | 2.92% | 0.1578 | 0.1664 | 0.154 | 33,883,021.00 |
| Mar 07 2024 | 0.1578 | 0.0002 | 0.13% | 0.1584 | 0.1617 | 0.1496 | 35,115,463.00 |
| Mar 06 2024 | 0.1576 | 0.0041 | 2.67% | 0.1505 | 0.1599 | 0.1391 | 42,375,758.00 |
| Mar 05 2024 | 0.1535 | 0.0117 | 8.25% | 0.1542 | 0.1851 | 0.1375 | 189,770,663.00 |
| Mar 04 2024 | 0.1418 | -0.0001 | -0.07% | 0.1415 | 0.1506 | 0.1362 | 72,046,759.00 |
| Mar 03 2024 | 0.1419 | -0.0047 | -3.21% | 0.1435 | 0.1512 | 0.1362 | 68,406,172.00 |
| Mar 02 2024 | 0.1466 | 0.0182 | 14.17% | 0.124 | 0.170 | 0.1195 | 112,107,489.00 |
| Mar 01 2024 | 0.1284 | 0.019 | 17.37% | 0.1092 | 0.1295 | 0.1091 | 44,983,522.00 |
| Feb 29 2024 | 0.1094 | 0.0051 | 4.89% | 0.1043 | 0.1125 | 0.1032 | 32,523,235.00 |
| Feb 28 2024 | 0.1043 | 0.0008 | 0.77% | 0.1035 | 0.1107 | 0.0959 | 32,857,192.00 |
| Feb 27 2024 | 0.1035 | 0.0051 | 5.18% | 0.0982 | 0.1055 | 0.0972 | 23,491,504.00 |
| Feb 26 2024 | 0.0984 | 0.0038 | 4.02% | 0.0947 | 0.0999 | 0.092 | 15,362,638.00 |
| Feb 25 2024 | 0.0946 | 0.0001 | 0.11% | 0.0944 | 0.0963 | 0.0925 | 6,060,321.00 |
| Feb 24 2024 | 0.0945 | 0.0027 | 2.94% | 0.0919 | 0.0952 | 0.0905 | 9,159,920.00 |
| Feb 23 2024 | 0.0918 | -0.0014 | -1.50% | 0.0929 | 0.094 | 0.0901 | 12,034,340.00 |
| Feb 22 2024 | 0.0932 | 0.003 | 3.33% | 0.0907 | 0.0949 | 0.0886 | 15,888,786.00 |
| Feb 21 2024 | 0.0902 | -0.0005 | -0.55% | 0.0914 | 0.0917 | 0.0878 | 8,737,217.00 |
| Feb 20 2024 | 0.0907 | -0.0016 | -1.73% | 0.0921 | 0.0925 | 0.0884 | 9,117,736.00 |
| Feb 19 2024 | 0.0923 | 0.0014 | 1.54% | 0.091 | 0.0928 | 0.0903 | 16,663,701.00 |
| Feb 18 2024 | 0.0909 | 0.0016 | 1.79% | 0.0896 | 0.0915 | 0.0887 | 5,873,339.00 |
| Feb 17 2024 | 0.0893 | -0.0019 | -2.08% | 0.0909 | 0.0912 | 0.0877 | 4,355,311.00 |
| Feb 16 2024 | 0.0912 | -0.0007 | -0.76% | 0.0918 | 0.093 | 0.0896 | 5,753,609.00 |
| Feb 15 2024 | 0.0919 | -0.0001 | -0.11% | 0.092 | 0.0936 | 0.0902 | 9,867,264.00 |
| Feb 14 2024 | 0.092 | 0.0018 | 2.00% | 0.090 | 0.0936 | 0.0889 | 9,842,184.00 |
| Feb 13 2024 | 0.0902 | 0.0013 | 1.46% | 0.0887 | 0.0961 | 0.0881 | 18,926,679.00 |
| Feb 12 2024 | 0.0889 | 0.0025 | 2.89% | 0.0862 | 0.0896 | 0.085 | 8,212,272.00 |
| Feb 11 2024 | 0.0864 | -0.0012 | -1.37% | 0.0874 | 0.0893 | 0.0861 | 3,912,493.00 |
| Feb 10 2024 | 0.0876 | -0.0006 | -0.68% | 0.0884 | 0.0899 | 0.0867 | 7,410,774.00 |
| Feb 09 2024 | 0.0882 | 0.0039 | 4.63% | 0.0843 | 0.0938 | 0.0841 | 14,547,871.00 |
| Feb 08 2024 | 0.0843 | 0.0003 | 0.36% | 0.0843 | 0.087 | 0.0837 | 7,527,911.00 |
| Feb 07 2024 | 0.084 | 0.0023 | 2.82% | 0.0817 | 0.0843 | 0.081 | 3,258,619.00 |
| Feb 06 2024 | 0.0817 | -0.0003 | -0.37% | 0.0818 | 0.0822 | 0.0806 | 3,618,455.00 |
| Feb 05 2024 | 0.082 | 0.0014 | 1.74% | 0.0807 | 0.083 | 0.0795 | 4,474,273.00 |
| Feb 04 2024 | 0.0806 | -0.001 | -1.23% | 0.0817 | 0.0821 | 0.0801 | 3,480,194.00 |
| Feb 03 2024 | 0.0816 | -0.0003 | -0.37% | 0.0821 | 0.0837 | 0.0813 | 2,895,462.00 |
| Feb 02 2024 | 0.0819 | 0.0005 | 0.61% | 0.0813 | 0.0843 | 0.0801 | 3,502,335.00 |
| Feb 01 2024 | 0.0814 | 0.00 | 0.00% | 0.0813 | 0.0825 | 0.0798 | 3,871,667.00 |
| Jan 31 2024 | 0.0814 | -0.002 | -2.40% | 0.0835 | 0.0838 | 0.0802 | 5,029,499.00 |
| Jan 30 2024 | 0.0834 | -0.0005 | -0.60% | 0.0836 | 0.0865 | 0.0815 | 8,570,204.00 |
| Jan 29 2024 | 0.0839 | 0.0032 | 3.97% | 0.0806 | 0.0856 | 0.0805 | 7,244,807.00 |
| Jan 28 2024 | 0.0807 | -0.0008 | -0.98% | 0.0817 | 0.0833 | 0.080 | 3,267,915.00 |
| Jan 27 2024 | 0.0815 | -0.0007 | -0.85% | 0.0814 | 0.0825 | 0.0808 | 4,868,982.00 |
| Jan 26 2024 | 0.0822 | 0.0037 | 4.71% | 0.0787 | 0.0844 | 0.0782 | 9,812,718.00 |
| Jan 25 2024 | 0.0785 | -0.001 | -1.26% | 0.0794 | 0.0796 | 0.0772 | 4,410,217.00 |
| Jan 24 2024 | 0.0795 | 0.0028 | 3.65% | 0.0774 | 0.0813 | 0.0769 | 6,122,439.00 |
| Jan 23 2024 | 0.0767 | -0.001 | -1.29% | 0.078 | 0.0795 | 0.071 | 11,681,279.00 |
| Jan 22 2024 | 0.0777 | -0.0051 | -6.16% | 0.0799 | 0.0828 | 0.0761 | 9,377,700.00 |
| Jan 21 2024 | 0.0828 | -0.0015 | -1.78% | 0.0844 | 0.0846 | 0.0826 | 3,347,439.00 |
| Jan 20 2024 | 0.0843 | 0.0015 | 1.81% | 0.0828 | 0.0843 | 0.0823 | 4,358,372.00 |
