Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRPTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.04851 | -0.00009 | -0.19% | 0.0486 | 0.0493 | 0.047381 | 1,331,039.00 |
| May 27 2024 | 0.0486 | -0.000486 | -0.99% | 0.04924 | 0.05039 | 0.0465 | 3,867,057.00 |
| May 26 2024 | 0.049086 | -0.000535 | -1.08% | 0.04918 | 0.0512 | 0.04754 | 2,001,220.00 |
| May 25 2024 | 0.049621 | -0.001806 | -3.51% | 0.051573 | 0.05189 | 0.04671 | 1,350,299.00 |
| May 24 2024 | 0.051427 | 0.002605 | 5.34% | 0.04959 | 0.0534 | 0.04643 | 2,400,610.00 |
| May 23 2024 | 0.048822 | -0.001757 | -3.47% | 0.05081 | 0.0525 | 0.04866 | 1,712,161.00 |
| May 22 2024 | 0.050579 | -0.00403 | -7.38% | 0.054379 | 0.0556 | 0.0487 | 2,825,606.00 |
| May 21 2024 | 0.054609 | -0.00441 | -7.47% | 0.05905 | 0.05982 | 0.05242 | 1,967,873.00 |
| May 20 2024 | 0.059019 | 0.004027 | 7.32% | 0.055218 | 0.062929 | 0.0513 | 1,824,301.00 |
| May 19 2024 | 0.054992 | 0.008343 | 17.88% | 0.046236 | 0.058877 | 0.0461 | 2,548,983.00 |
| May 18 2024 | 0.046649 | -0.001142 | -2.39% | 0.047869 | 0.0484 | 0.04566 | 1,611,810.00 |
| May 17 2024 | 0.047791 | 0.000422 | 0.89% | 0.047083 | 0.0486 | 0.045981 | 2,595,306.00 |
| May 16 2024 | 0.047369 | -0.000811 | -1.68% | 0.04814 | 0.04933 | 0.04689 | 2,551,495.00 |
| May 15 2024 | 0.04818 | 0.001712 | 3.68% | 0.046123 | 0.0488 | 0.0456 | 1,984,998.00 |
| May 14 2024 | 0.046468 | 0.00014 | 0.30% | 0.04618 | 0.047909 | 0.04502 | 2,680,690.00 |
| May 13 2024 | 0.046328 | 0.00 | 0.00% | 0.046262 | 0.047299 | 0.04481 | 2,404,240.00 |
| May 12 2024 | 0.046328 | -0.001326 | -2.78% | 0.04754 | 0.049 | 0.04561 | 2,296,679.00 |
| May 11 2024 | 0.047654 | -0.000144 | -0.30% | 0.047798 | 0.0499 | 0.046561 | 2,387,401.00 |
| May 10 2024 | 0.047798 | -0.002052 | -4.12% | 0.05037 | 0.05063 | 0.0474 | 2,488,436.00 |
| May 09 2024 | 0.04985 | 0.002928 | 6.24% | 0.046919 | 0.05224 | 0.04587 | 1,177,166.00 |
| May 08 2024 | 0.046922 | -0.002578 | -5.21% | 0.04959 | 0.0537 | 0.04643 | 1,931,847.00 |
| May 07 2024 | 0.0495 | 0.000506 | 1.03% | 0.04836 | 0.05062 | 0.0475 | 2,391,234.00 |
| May 06 2024 | 0.048994 | -0.000137 | -0.28% | 0.04928 | 0.0521 | 0.048 | 1,642,845.00 |
| May 05 2024 | 0.049131 | -0.000818 | -1.64% | 0.04997 | 0.05019 | 0.04776 | 2,530,666.00 |
| May 04 2024 | 0.049949 | -0.00154 | -2.99% | 0.05136 | 0.05263 | 0.04958 | 2,610,123.00 |
| May 03 2024 | 0.051489 | -0.000308 | -0.59% | 0.05165 | 0.0526 | 0.0484 | 2,598,414.00 |
| May 02 2024 | 0.051797 | 0.000029 | 0.06% | 0.051085 | 0.05546 | 0.05021 | 2,919,865.00 |
| May 01 2024 | 0.051768 | -0.009744 | -15.84% | 0.061886 | 0.0747 | 0.050688 | 2,804,217.00 |
| Apr 30 2024 | 0.061512 | 0.01495 | 32.11% | 0.04633 | 0.061989 | 0.0424 | 2,735,586.00 |
| Apr 29 2024 | 0.046562 | -0.004618 | -9.02% | 0.051 | 0.05182 | 0.045 | 3,054,514.00 |
| Apr 28 2024 | 0.05118 | 0.001353 | 2.72% | 0.04936 | 0.0517 | 0.048661 | 2,496,547.00 |
| Apr 27 2024 | 0.049827 | 0.000969 | 1.98% | 0.04916 | 0.05061 | 0.0444 | 3,369,523.00 |
| Apr 26 2024 | 0.048858 | -0.000991 | -1.99% | 0.050073 | 0.05267 | 0.04841 | 1,958,518.00 |
| Apr 25 2024 | 0.049849 | -0.000989 | -1.95% | 0.05013 | 0.053 | 0.0485 | 1,728,905.00 |
| Apr 24 2024 | 0.050838 | -0.00207 | -3.91% | 0.052708 | 0.05389 | 0.0483 | 1,772,445.00 |
| Apr 23 2024 | 0.052908 | 0.000909 | 1.75% | 0.052161 | 0.05436 | 0.0507 | 1,745,002.00 |
| Apr 22 2024 | 0.051999 | -0.003042 | -5.53% | 0.05447 | 0.0568 | 0.051251 | 1,620,050.00 |
| Apr 21 2024 | 0.055041 | -0.004433 | -7.45% | 0.05966 | 0.06301 | 0.05271 | 2,120,819.00 |
| Apr 20 2024 | 0.059474 | -0.00131 | -2.16% | 0.06145 | 0.06327 | 0.05312 | 2,623,038.00 |
| Apr 19 2024 | 0.060784 | 0.000985 | 1.65% | 0.060623 | 0.07713 | 0.05408 | 2,583,301.00 |
| Apr 18 2024 | 0.059799 | 0.021071 | 54.41% | 0.03874 | 0.071629 | 0.038392 | 2,470,116.00 |
| Apr 17 2024 | 0.038728 | -0.001963 | -4.82% | 0.040748 | 0.04524 | 0.038251 | 2,199,946.00 |
| Apr 16 2024 | 0.040691 | -0.002831 | -6.50% | 0.04382 | 0.04602 | 0.03922 | 2,256,499.00 |
| Apr 15 2024 | 0.043522 | -0.00449 | -9.35% | 0.048428 | 0.0502 | 0.04293 | 2,647,781.00 |
| Apr 14 2024 | 0.048012 | 0.00365 | 8.23% | 0.044928 | 0.0543 | 0.0432 | 1,825,042.00 |
| Apr 13 2024 | 0.044362 | -0.003872 | -8.03% | 0.04839 | 0.0501 | 0.034639 | 2,057,328.00 |
| Apr 12 2024 | 0.048234 | -0.006921 | -12.55% | 0.05516 | 0.0564 | 0.047102 | 1,829,941.00 |
| Apr 11 2024 | 0.055155 | 0.000548 | 1.00% | 0.05512 | 0.05778 | 0.05343 | 1,458,548.00 |
| Apr 10 2024 | 0.054607 | 0.000816 | 1.52% | 0.05393 | 0.05584 | 0.0524 | 1,575,922.00 |
| Apr 09 2024 | 0.053791 | -0.002671 | -4.73% | 0.05592 | 0.05836 | 0.053791 | 1,634,474.00 |
| Apr 08 2024 | 0.056462 | 0.004274 | 8.19% | 0.052109 | 0.0569 | 0.04928 | 1,567,461.00 |
| Apr 07 2024 | 0.052188 | 0.000977 | 1.91% | 0.05137 | 0.0547 | 0.04993 | 1,661,167.00 |
| Apr 06 2024 | 0.051211 | 0.001522 | 3.06% | 0.049628 | 0.0529 | 0.044649 | 1,710,827.00 |
| Apr 05 2024 | 0.049689 | -0.005419 | -9.83% | 0.055 | 0.0556 | 0.04797 | 2,681,886.00 |
| Apr 04 2024 | 0.055108 | -0.002371 | -4.12% | 0.05664 | 0.06488 | 0.05376 | 2,100,954.00 |
| Apr 03 2024 | 0.057479 | -0.000362 | -0.63% | 0.05773 | 0.05937 | 0.05555 | 1,719,234.00 |
| Apr 02 2024 | 0.057841 | -0.004037 | -6.52% | 0.06166 | 0.0619 | 0.05573 | 1,524,578.00 |
| Apr 01 2024 | 0.061878 | -0.001653 | -2.60% | 0.063312 | 0.06567 | 0.05953 | 2,160,734.00 |
| Mar 31 2024 | 0.063531 | 0.000028 | 0.04% | 0.06299 | 0.06742 | 0.06182 | 1,456,932.00 |
| Mar 30 2024 | 0.063503 | 0.004004 | 6.73% | 0.059211 | 0.06539 | 0.059211 | 1,705,583.00 |
| Mar 29 2024 | 0.059499 | -0.000643 | -1.07% | 0.05946 | 0.06398 | 0.05824 | 2,175,801.00 |
| Mar 28 2024 | 0.060142 | -0.001706 | -2.76% | 0.06107 | 0.06403 | 0.05732 | 2,141,868.00 |
| Mar 27 2024 | 0.061848 | 0.001579 | 2.62% | 0.05949 | 0.0644 | 0.05838 | 2,175,591.00 |
| Mar 26 2024 | 0.060269 | -0.007694 | -11.32% | 0.06768 | 0.06927 | 0.05688 | 2,414,596.00 |
| Mar 25 2024 | 0.067963 | -0.005623 | -7.64% | 0.07225 | 0.0742 | 0.0624 | 3,367,714.00 |
| Mar 24 2024 | 0.073586 | -0.006551 | -8.17% | 0.0767 | 0.08263 | 0.06778 | 3,116,980.00 |
| Mar 23 2024 | 0.080137 | 0.023866 | 42.41% | 0.0556 | 0.080137 | 0.0549 | 2,176,803.00 |
| Mar 22 2024 | 0.056271 | -0.000555 | -0.98% | 0.056731 | 0.05784 | 0.05271 | 2,642,549.00 |
| Mar 21 2024 | 0.056826 | -0.001737 | -2.97% | 0.058731 | 0.06127 | 0.056421 | 2,092,351.00 |
| Mar 20 2024 | 0.058563 | 0.002252 | 4.00% | 0.056 | 0.0598 | 0.0521 | 2,570,893.00 |
| Mar 19 2024 | 0.056311 | -0.002369 | -4.04% | 0.0601 | 0.0616 | 0.053 | 2,942,656.00 |
| Mar 18 2024 | 0.05868 | -0.006411 | -9.85% | 0.065749 | 0.0686 | 0.05853 | 4,017,743.00 |
| Mar 17 2024 | 0.065091 | 0.006031 | 10.21% | 0.05828 | 0.06654 | 0.0579 | 2,556,302.00 |
| Mar 16 2024 | 0.05906 | -0.006891 | -10.45% | 0.065791 | 0.06919 | 0.05766 | 2,637,146.00 |
| Mar 15 2024 | 0.065951 | -0.004456 | -6.33% | 0.0696 | 0.0718 | 0.05953 | 5,775,507.00 |
| Mar 14 2024 | 0.070407 | -0.004103 | -5.51% | 0.077585 | 0.07902 | 0.0674 | 2,433,269.00 |
| Mar 13 2024 | 0.07451 | 0.00651 | 9.57% | 0.06754 | 0.099314 | 0.054889 | 2,701,025.00 |
| Mar 12 2024 | 0.068 | 0.005029 | 7.99% | 0.063321 | 0.073105 | 0.043848 | 2,817,159.00 |
| Mar 11 2024 | 0.062971 | 0.003992 | 6.77% | 0.061066 | 0.072279 | 0.055771 | 4,416,559.00 |
| Mar 10 2024 | 0.058979 | 0.002651 | 4.71% | 0.057418 | 0.0759 | 0.05685 | 4,013,326.00 |
| Mar 09 2024 | 0.056328 | 0.001329 | 2.42% | 0.054441 | 0.086012 | 0.04406 | 3,966,966.00 |
| Mar 08 2024 | 0.054999 | -0.000083 | -0.15% | 0.055082 | 0.05819 | 0.05313 | 3,558,610.00 |
| Mar 07 2024 | 0.055082 | 0.002222 | 4.20% | 0.052741 | 0.06306 | 0.052 | 3,576,486.00 |
| Mar 06 2024 | 0.05286 | 0.003659 | 7.44% | 0.05024 | 0.0597 | 0.049642 | 4,039,083.00 |
| Mar 05 2024 | 0.049201 | -0.001728 | -3.39% | 0.050641 | 0.06182 | 0.047791 | 3,762,025.00 |
| Mar 04 2024 | 0.050929 | 0.002729 | 5.66% | 0.048152 | 0.0528 | 0.04752 | 6,442,625.00 |
| Mar 03 2024 | 0.0482 | -0.002451 | -4.84% | 0.050552 | 0.05299 | 0.04762 | 7,733,077.00 |
| Mar 02 2024 | 0.050651 | 0.007531 | 17.47% | 0.043081 | 0.05167 | 0.043 | 10,203,649.00 |
| Mar 01 2024 | 0.04312 | 0.00075 | 1.77% | 0.042091 | 0.04525 | 0.0416 | 8,632,107.00 |
| Feb 29 2024 | 0.04237 | -0.001988 | -4.48% | 0.044368 | 0.0457 | 0.042081 | 8,880,429.00 |
