Register to chat with like-minded investors on our interactive forums.
CRTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.06727 | -0.00016 | -0.24% | 0.06743 | 0.06744 | 0.06725 | 206,591.00 |
| May 21 2024 | 0.06743 | -0.00037 | -0.55% | 0.0678 | 0.06783 | 0.067 | 39,590.00 |
| May 20 2024 | 0.0678 | 0.00058 | 0.86% | 0.06727 | 0.06861 | 0.06712 | 346,347.00 |
| May 19 2024 | 0.06722 | 0.00486 | 7.79% | 0.06236 | 0.07028 | 0.06201 | 210,544.00 |
| May 18 2024 | 0.06236 | -0.0015 | -2.35% | 0.06386 | 0.06396 | 0.06101 | 210,066.00 |
| May 17 2024 | 0.06386 | 0.00345 | 5.71% | 0.06041 | 0.06563 | 0.06003 | 229,293.00 |
| May 16 2024 | 0.06041 | -0.00249 | -3.96% | 0.0629 | 0.06322 | 0.06019 | 209,223.00 |
| May 15 2024 | 0.0629 | -0.00129 | -2.01% | 0.06419 | 0.06419 | 0.06248 | 186,782.00 |
| May 14 2024 | 0.06419 | -0.00004 | -0.06% | 0.06423 | 0.06423 | 0.06418 | 104,816.00 |
| May 13 2024 | 0.06423 | 0.00 | 0.00% | 0.06506 | 0.06584 | 0.06423 | 214,349.00 |
| May 12 2024 | 0.06423 | 0.00 | 0.00% | 0.06423 | 0.06423 | 0.06423 | 2,385.00 |
| May 11 2024 | 0.06423 | 0.00011 | 0.17% | 0.06411 | 0.06437 | 0.06408 | 204,260.00 |
| May 10 2024 | 0.06412 | 0.00023 | 0.36% | 0.0639 | 0.06435 | 0.06379 | 201,330.00 |
| May 09 2024 | 0.06389 | -0.00166 | -2.53% | 0.06555 | 0.06559 | 0.06322 | 142,491.00 |
| May 08 2024 | 0.06555 | -0.00025 | -0.38% | 0.06565 | 0.06583 | 0.06555 | 134,689.00 |
| May 07 2024 | 0.0658 | -0.00089 | -1.33% | 0.06669 | 0.0669 | 0.06555 | 204,694.00 |
| May 06 2024 | 0.06669 | -0.00099 | -1.46% | 0.06768 | 0.06779 | 0.06624 | 288,382.00 |
| May 05 2024 | 0.06768 | -0.0001 | -0.15% | 0.0678 | 0.0678 | 0.06755 | 156,951.00 |
| May 04 2024 | 0.06778 | 0.00003 | 0.04% | 0.06782 | 0.06799 | 0.06752 | 184,789.00 |
| May 03 2024 | 0.06775 | 0.00285 | 4.39% | 0.0649 | 0.06927 | 0.05743 | 187,040.00 |
| May 02 2024 | 0.0649 | 0.0014 | 2.20% | 0.06343 | 0.06709 | 0.062 | 215,943.00 |
| May 01 2024 | 0.0635 | 0.00017 | 0.27% | 0.06334 | 0.06377 | 0.06309 | 206,439.00 |
| Apr 30 2024 | 0.06333 | -0.00015 | -0.24% | 0.06348 | 0.06348 | 0.0631 | 211,895.00 |
| Apr 29 2024 | 0.06348 | 0.00015 | 0.24% | 0.06506 | 0.06584 | 0.06323 | 403,114.00 |
| Apr 28 2024 | 0.06333 | -0.00022 | -0.35% | 0.06355 | 0.06417 | 0.06315 | 211,476.00 |
| Apr 27 2024 | 0.06355 | -0.00177 | -2.71% | 0.06529 | 0.06533 | 0.06346 | 182,029.00 |
| Apr 26 2024 | 0.06532 | -0.00162 | -2.42% | 0.06694 | 0.06708 | 0.06408 | 194,773.00 |
| Apr 25 2024 | 0.06694 | -0.0018 | -2.62% | 0.06874 | 0.06906 | 0.06666 | 185,347.00 |
| Apr 24 2024 | 0.06874 | 0.00472 | 7.37% | 0.06402 | 0.06977 | 0.06309 | 159,665.00 |
| Apr 23 2024 | 0.06402 | -0.00207 | -3.13% | 0.06609 | 0.0661 | 0.06402 | 132,746.00 |
| Apr 22 2024 | 0.06609 | -0.00449 | -6.36% | 0.06506 | 0.07179 | 0.0648 | 349,358.00 |
| Apr 21 2024 | 0.07058 | 0.00384 | 5.75% | 0.06674 | 0.07281 | 0.06491 | 200,143.00 |
| Apr 20 2024 | 0.06674 | -0.00082 | -1.21% | 0.06756 | 0.0691 | 0.06637 | 198,155.00 |
| Apr 19 2024 | 0.06756 | 0.00222 | 3.40% | 0.06534 | 0.073 | 0.06402 | 85,709.00 |
| Apr 18 2024 | 0.06534 | -0.00037 | -0.56% | 0.06583 | 0.06749 | 0.06402 | 152,865.00 |
| Apr 17 2024 | 0.06571 | -0.00014 | -0.21% | 0.06586 | 0.06605 | 0.06538 | 210,664.00 |
| Apr 16 2024 | 0.06585 | 0.00058 | 0.89% | 0.06527 | 0.06674 | 0.065 | 213,285.00 |
| Apr 15 2024 | 0.06527 | 0.00012 | 0.18% | 0.06506 | 0.06584 | 0.0648 | 280,867.00 |
| Apr 14 2024 | 0.06515 | 0.00132 | 2.07% | 0.06418 | 0.066 | 0.06246 | 207,297.00 |
| Apr 13 2024 | 0.06383 | -0.00261 | -3.93% | 0.06644 | 0.070 | 0.06363 | 139,732.00 |
| Apr 12 2024 | 0.06644 | -0.00512 | -7.15% | 0.07156 | 0.07169 | 0.066 | 172,118.00 |
| Apr 11 2024 | 0.07156 | -0.00012 | -0.17% | 0.07168 | 0.07595 | 0.06888 | 149,746.00 |
| Apr 10 2024 | 0.07168 | -0.00149 | -2.04% | 0.07317 | 0.0732 | 0.07111 | 97,829.00 |
| Apr 09 2024 | 0.07317 | -0.00156 | -2.09% | 0.07473 | 0.0781 | 0.07215 | 181,247.00 |
| Apr 08 2024 | 0.07473 | 0.0029 | 4.04% | 0.07166 | 0.0761 | 0.07086 | 237,355.00 |
| Apr 07 2024 | 0.07183 | -0.00083 | -1.14% | 0.07266 | 0.07299 | 0.07138 | 130,307.00 |
| Apr 06 2024 | 0.07266 | 0.0012 | 1.68% | 0.07146 | 0.07273 | 0.07129 | 81,066.00 |
| Apr 05 2024 | 0.07146 | -0.00272 | -3.67% | 0.07418 | 0.07422 | 0.0713 | 77,667.00 |
| Apr 04 2024 | 0.07418 | 0.0018 | 2.49% | 0.07238 | 0.07808 | 0.07235 | 110,344.00 |
| Apr 03 2024 | 0.07238 | -0.00572 | -7.32% | 0.0781 | 0.0781 | 0.07236 | 91,826.00 |
| Apr 02 2024 | 0.0781 | 0.00317 | 4.23% | 0.07493 | 0.07858 | 0.07459 | 65,867.00 |
| Apr 01 2024 | 0.07493 | -0.00134 | -1.76% | 0.07509 | 0.07527 | 0.07158 | 201,613.00 |
| Mar 31 2024 | 0.07627 | 0.00468 | 6.54% | 0.07159 | 0.07858 | 0.0715 | 140,799.00 |
| Mar 30 2024 | 0.07159 | -0.00002 | -0.03% | 0.07167 | 0.07801 | 0.07082 | 204,181.00 |
| Mar 29 2024 | 0.07161 | -0.00034 | -0.47% | 0.07189 | 0.07271 | 0.07142 | 251,316.00 |
| Mar 28 2024 | 0.07195 | -0.00331 | -4.40% | 0.07305 | 0.07378 | 0.07163 | 300,551.00 |
| Mar 27 2024 | 0.07526 | 0.00314 | 4.35% | 0.07212 | 0.07643 | 0.072 | 293,934.00 |
| Mar 26 2024 | 0.07212 | -0.00366 | -4.83% | 0.07578 | 0.08124 | 0.07088 | 277,116.00 |
| Mar 25 2024 | 0.07578 | 0.00416 | 5.81% | 0.0715 | 0.08325 | 0.07129 | 427,215.00 |
| Mar 24 2024 | 0.07162 | -0.00143 | -1.96% | 0.07305 | 0.07599 | 0.069 | 286,601.00 |
| Mar 23 2024 | 0.07305 | -0.00124 | -1.67% | 0.07429 | 0.076 | 0.06901 | 268,736.00 |
| Mar 22 2024 | 0.07429 | -0.01121 | -13.11% | 0.08512 | 0.0867 | 0.072 | 340,585.00 |
| Mar 21 2024 | 0.0855 | 0.001 | 1.18% | 0.0845 | 0.08699 | 0.08376 | 280,231.00 |
| Mar 20 2024 | 0.0845 | -0.00029 | -0.34% | 0.08479 | 0.08656 | 0.08354 | 297,263.00 |
| Mar 19 2024 | 0.08479 | -0.00423 | -4.75% | 0.08902 | 0.0896 | 0.08332 | 282,104.00 |
| Mar 18 2024 | 0.08902 | -0.0077 | -7.96% | 0.09713 | 0.10276 | 0.08649 | 333,401.00 |
| Mar 17 2024 | 0.09672 | 0.00886 | 10.08% | 0.08786 | 0.11611 | 0.08748 | 288,160.00 |
| Mar 16 2024 | 0.08786 | 0.00124 | 1.43% | 0.08662 | 0.08936 | 0.08648 | 280,503.00 |
| Mar 15 2024 | 0.08662 | 0.0004 | 0.46% | 0.0859 | 0.089 | 0.08564 | 381,444.00 |
| Mar 14 2024 | 0.08622 | -0.00095 | -1.09% | 0.08734 | 0.09295 | 0.08501 | 313,831.00 |
| Mar 13 2024 | 0.08717 | 0.00415 | 5.00% | 0.0833 | 0.088 | 0.08278 | 296,793.00 |
| Mar 12 2024 | 0.08302 | 0.00045 | 0.54% | 0.08238 | 0.08364 | 0.08223 | 297,856.00 |
| Mar 11 2024 | 0.08257 | 0.00 | 0.00% | 0.08235 | 0.08314 | 0.0814 | 418,977.00 |
| Mar 10 2024 | 0.08257 | 0.00116 | 1.42% | 0.08163 | 0.08396 | 0.08001 | 298,938.00 |
| Mar 09 2024 | 0.08141 | 0.00014 | 0.17% | 0.08131 | 0.08298 | 0.08075 | 304,512.00 |
| Mar 08 2024 | 0.08127 | 0.00368 | 4.74% | 0.07759 | 0.08241 | 0.07755 | 306,059.00 |
| Mar 07 2024 | 0.07759 | -0.00064 | -0.82% | 0.07823 | 0.0786 | 0.07601 | 310,113.00 |
| Mar 06 2024 | 0.07823 | 0.00219 | 2.88% | 0.07604 | 0.07922 | 0.07572 | 316,498.00 |
| Mar 05 2024 | 0.07604 | -0.00218 | -2.79% | 0.07808 | 0.07841 | 0.07566 | 288,334.00 |
| Mar 04 2024 | 0.07822 | 0.0025 | 3.30% | 0.07574 | 0.08023 | 0.07549 | 253,186.00 |
| Mar 03 2024 | 0.07572 | -0.00433 | -5.41% | 0.08005 | 0.08013 | 0.07473 | 214,316.00 |
| Mar 02 2024 | 0.08005 | 0.00034 | 0.43% | 0.07971 | 0.08058 | 0.07967 | 257,466.00 |
| Mar 01 2024 | 0.07971 | 0.00063 | 0.80% | 0.07908 | 0.08199 | 0.07907 | 233,585.00 |
| Feb 29 2024 | 0.07908 | 0.00382 | 5.08% | 0.07526 | 0.08278 | 0.07493 | 266,030.00 |
| Feb 28 2024 | 0.07526 | 0.00149 | 2.02% | 0.07377 | 0.076 | 0.07367 | 277,548.00 |
| Feb 27 2024 | 0.07377 | 0.00115 | 1.58% | 0.07262 | 0.074 | 0.07247 | 290,390.00 |
| Feb 26 2024 | 0.07262 | 0.00125 | 1.75% | 0.07165 | 0.105 | 0.07018 | 299,232.00 |
| Feb 25 2024 | 0.07137 | -0.00026 | -0.36% | 0.07163 | 0.07213 | 0.0712 | 298,816.00 |
| Feb 24 2024 | 0.07163 | 0.00019 | 0.27% | 0.07144 | 0.07258 | 0.07128 | 296,764.00 |
| Feb 23 2024 | 0.07144 | -0.00195 | -2.66% | 0.07339 | 0.07436 | 0.07124 | 261,171.00 |
