CROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.1002 | -0.0043 | -4.11% | 0.1038 | 0.1045 | 0.0996 | 8,601.00 |
Jun 12 2024 | 0.1045 | 0.0037 | 3.67% | 0.1015 | 0.1073 | 0.099 | 37,131.00 |
Jun 11 2024 | 0.1008 | -0.0064 | -5.97% | 0.1075 | 0.1075 | 0.0977 | 315,224.00 |
Jun 10 2024 | 0.1072 | -0.0034 | -3.07% | 0.110 | 0.110 | 0.1066 | 39,199.00 |
Jun 09 2024 | 0.1106 | 0.00 | 0.00% | 0.1112 | 0.1122 | 0.1104 | 16,804.00 |
Jun 08 2024 | 0.1106 | -0.0024 | -2.12% | 0.1127 | 0.1155 | 0.1104 | 49,258.00 |
Jun 07 2024 | 0.113 | -0.0007 | -0.62% | 0.1136 | 0.1193 | 0.1101 | 122,134.00 |
Jun 06 2024 | 0.1137 | -0.0049 | -4.13% | 0.1189 | 0.1192 | 0.1119 | 158,804.00 |
Jun 05 2024 | 0.1186 | 0.0073 | 6.56% | 0.1113 | 0.1198 | 0.1113 | 398,139.00 |
Jun 04 2024 | 0.1113 | 0.0017 | 1.55% | 0.1094 | 0.1113 | 0.1057 | 165,031.00 |
Jun 03 2024 | 0.1096 | -0.0003 | -0.27% | 0.1102 | 0.1128 | 0.1096 | 61,098.00 |
Jun 02 2024 | 0.1099 | -0.0018 | -1.61% | 0.1122 | 0.114 | 0.1093 | 135,542.00 |
Jun 01 2024 | 0.1117 | -0.0021 | -1.85% | 0.1136 | 0.1136 | 0.1116 | 22,516.00 |
May 31 2024 | 0.1138 | -0.0024 | -2.07% | 0.116 | 0.117 | 0.1116 | 78,692.00 |
May 30 2024 | 0.1162 | -0.0004 | -0.34% | 0.1164 | 0.1181 | 0.1146 | 39,717.00 |
May 29 2024 | 0.1166 | -0.0013 | -1.10% | 0.1183 | 0.1207 | 0.1166 | 98,071.00 |
May 28 2024 | 0.1179 | -0.0037 | -3.04% | 0.1219 | 0.1223 | 0.1167 | 41,606.00 |
May 27 2024 | 0.1216 | 0.0027 | 2.27% | 0.1188 | 0.1225 | 0.1188 | 152,526.00 |
May 26 2024 | 0.1189 | -0.0016 | -1.33% | 0.1206 | 0.1206 | 0.1185 | 33,236.00 |
May 25 2024 | 0.1205 | -0.0001 | -0.08% | 0.121 | 0.1227 | 0.1199 | 81,966.00 |
May 24 2024 | 0.1206 | -0.0016 | -1.31% | 0.1221 | 0.1229 | 0.1186 | 28,271.00 |
May 23 2024 | 0.1222 | -0.0037 | -2.94% | 0.1259 | 0.1267 | 0.1185 | 94,027.00 |
May 22 2024 | 0.1259 | 0.0004 | 0.32% | 0.1263 | 0.129 | 0.1248 | 63,257.00 |
May 21 2024 | 0.1255 | -0.003 | -2.33% | 0.1277 | 0.1284 | 0.1242 | 142,809.00 |
May 20 2024 | 0.1285 | 0.0065 | 5.33% | 0.1224 | 0.1285 | 0.1213 | 61,694.00 |
May 19 2024 | 0.122 | -0.0028 | -2.24% | 0.1249 | 0.1253 | 0.121 | 59,816.00 |
May 18 2024 | 0.1248 | -0.0012 | -0.95% | 0.1258 | 0.1264 | 0.1242 | 10,157.00 |
May 17 2024 | 0.126 | 0.0024 | 1.94% | 0.1235 | 0.1266 | 0.1228 | 30,094.00 |
May 16 2024 | 0.1236 | -0.0021 | -1.67% | 0.1258 | 0.1261 | 0.1225 | 32,568.00 |
May 15 2024 | 0.1257 | 0.0061 | 5.10% | 0.1199 | 0.1257 | 0.1198 | 50,519.00 |
May 14 2024 | 0.1196 | -0.0037 | -3.00% | 0.1237 | 0.1246 | 0.1196 | 62,828.00 |
May 13 2024 | 0.1233 | -0.0014 | -1.12% | 0.1244 | 0.1268 | 0.1208 | 92,404.00 |
May 12 2024 | 0.1247 | 0.0008 | 0.65% | 0.1241 | 0.1255 | 0.1226 | 19,626.00 |
May 11 2024 | 0.1239 | 0.001 | 0.81% | 0.1226 | 0.1259 | 0.1226 | 29,994.00 |
May 10 2024 | 0.1229 | -0.004 | -3.15% | 0.127 | 0.1277 | 0.122 | 49,830.00 |
May 09 2024 | 0.1269 | 0.002 | 1.60% | 0.1249 | 0.1275 | 0.1223 | 37,842.00 |
May 08 2024 | 0.1249 | -0.001 | -0.79% | 0.1257 | 0.1292 | 0.1239 | 139,615.00 |
May 07 2024 | 0.1259 | -0.0035 | -2.70% | 0.1295 | 0.1311 | 0.1255 | 50,724.00 |
May 06 2024 | 0.1294 | -0.0028 | -2.12% | 0.1327 | 0.1356 | 0.1294 | 108,136.00 |
May 05 2024 | 0.1322 | -0.0005 | -0.38% | 0.1335 | 0.1343 | 0.1306 | 52,957.00 |
May 04 2024 | 0.1327 | -0.0003 | -0.23% | 0.1335 | 0.1348 | 0.1327 | 66,891.00 |
May 03 2024 | 0.133 | 0.0044 | 3.42% | 0.1281 | 0.1343 | 0.1269 | 73,924.00 |
May 02 2024 | 0.1286 | 0.0004 | 0.31% | 0.1274 | 0.1297 | 0.1219 | 54,415.00 |
May 01 2024 | 0.1282 | -0.0062 | -4.61% | 0.1333 | 0.1335 | 0.1204 | 156,340.00 |
Apr 30 2024 | 0.1344 | 0.0028 | 2.13% | 0.1315 | 0.1386 | 0.1259 | 232,912.00 |
Apr 29 2024 | 0.1316 | 0.0004 | 0.30% | 0.1313 | 0.1318 | 0.1261 | 496,541.00 |
Apr 28 2024 | 0.1312 | 0.0024 | 1.86% | 0.1275 | 0.132 | 0.1248 | 806,241.00 |
Apr 27 2024 | 0.1288 | 0.0043 | 3.45% | 0.1245 | 0.1291 | 0.119 | 472,632.00 |
Apr 26 2024 | 0.1245 | -0.0038 | -2.96% | 0.1256 | 0.1315 | 0.1231 | 428,855.00 |
Apr 25 2024 | 0.1283 | 0.0007 | 0.55% | 0.1249 | 0.1293 | 0.1232 | 144,423.00 |
Apr 24 2024 | 0.1276 | -0.0031 | -2.37% | 0.1312 | 0.1336 | 0.1271 | 70,733.00 |
Apr 23 2024 | 0.1307 | -0.0022 | -1.66% | 0.1331 | 0.1342 | 0.1297 | 91,761.00 |
Apr 22 2024 | 0.1329 | 0.0039 | 3.02% | 0.1301 | 0.1339 | 0.1301 | 60,170.00 |
Apr 21 2024 | 0.129 | -0.0011 | -0.85% | 0.1304 | 0.1332 | 0.1276 | 108,301.00 |
Apr 20 2024 | 0.1301 | 0.0083 | 6.81% | 0.1251 | 0.1311 | 0.1223 | 46,691.00 |
Apr 19 2024 | 0.1218 | -0.0014 | -1.14% | 0.1217 | 0.126 | 0.1142 | 170,908.00 |
Apr 18 2024 | 0.1232 | 0.0013 | 1.07% | 0.1204 | 0.1252 | 0.1186 | 167,554.00 |
Apr 17 2024 | 0.1219 | -0.0044 | -3.48% | 0.126 | 0.1283 | 0.1186 | 152,681.00 |
Apr 16 2024 | 0.1263 | -0.0008 | -0.63% | 0.1272 | 0.129 | 0.1207 | 91,244.00 |
Apr 15 2024 | 0.1271 | -0.0057 | -4.29% | 0.1322 | 0.1388 | 0.1232 | 288,740.00 |
Apr 14 2024 | 0.1328 | 0.0067 | 5.31% | 0.1257 | 0.1334 | 0.1198 | 133,751.00 |
Apr 13 2024 | 0.1261 | -0.0121 | -8.76% | 0.137 | 0.1426 | 0.1142 | 305,315.00 |
Apr 12 2024 | 0.1382 | -0.0095 | -6.43% | 0.1485 | 0.1575 | 0.1301 | 498,752.00 |
Apr 11 2024 | 0.1477 | 0.0016 | 1.10% | 0.1459 | 0.1491 | 0.1435 | 82,863.00 |
Apr 10 2024 | 0.1461 | 0.00 | 0.00% | 0.1461 | 0.1471 | 0.1408 | 43,414.00 |
Apr 09 2024 | 0.1461 | -0.0038 | -2.54% | 0.1521 | 0.1561 | 0.1461 | 139,839.00 |
Apr 08 2024 | 0.1499 | 0.0039 | 2.67% | 0.1455 | 0.1517 | 0.1438 | 273,209.00 |
Apr 07 2024 | 0.146 | -0.0003 | -0.21% | 0.1458 | 0.1474 | 0.1445 | 37,756.00 |
Apr 06 2024 | 0.1463 | 0.0048 | 3.39% | 0.1421 | 0.1466 | 0.1421 | 81,692.00 |
Apr 05 2024 | 0.1415 | -0.0029 | -2.01% | 0.1441 | 0.1455 | 0.1394 | 264,501.00 |
Apr 04 2024 | 0.1444 | 0.0012 | 0.84% | 0.1418 | 0.1483 | 0.1389 | 189,185.00 |
Apr 03 2024 | 0.1432 | 0.002 | 1.42% | 0.1406 | 0.1593 | 0.1339 | 3,116,795.00 |
Apr 02 2024 | 0.1412 | -0.0117 | -7.65% | 0.1517 | 0.1517 | 0.1367 | 1,203,017.00 |
Apr 01 2024 | 0.1529 | 0.0008 | 0.53% | 0.1571 | 0.1608 | 0.1473 | 1,256,567.00 |
Mar 31 2024 | 0.1521 | 0.0005 | 0.33% | 0.1525 | 0.1535 | 0.1512 | 216,960.00 |
Mar 30 2024 | 0.1516 | -0.004 | -2.57% | 0.1546 | 0.1548 | 0.1503 | 104,195.00 |
Mar 29 2024 | 0.1556 | -0.003 | -1.89% | 0.1565 | 0.1565 | 0.1501 | 264,419.00 |
Mar 28 2024 | 0.1586 | 0.0107 | 7.23% | 0.1491 | 0.1595 | 0.1451 | 1,087,687.00 |
Mar 27 2024 | 0.1479 | -0.0003 | -0.20% | 0.1482 | 0.150 | 0.1441 | 690,824.00 |
Mar 26 2024 | 0.1482 | 0.0014 | 0.95% | 0.1484 | 0.1541 | 0.1444 | 665,796.00 |
Mar 25 2024 | 0.1468 | 0.0027 | 1.87% | 0.1442 | 0.1492 | 0.1421 | 416,126.00 |
Mar 24 2024 | 0.1441 | 0.0074 | 5.41% | 0.1384 | 0.1441 | 0.1375 | 851,067.00 |
Mar 23 2024 | 0.1367 | 0.0037 | 2.78% | 0.1363 | 0.1398 | 0.1316 | 637,098.00 |
Mar 22 2024 | 0.133 | -0.0045 | -3.27% | 0.1384 | 0.1405 | 0.130 | 832,334.00 |
Mar 21 2024 | 0.1375 | -0.0033 | -2.34% | 0.1399 | 0.1421 | 0.1339 | 930,358.00 |
Mar 20 2024 | 0.1408 | 0.0193 | 15.88% | 0.1213 | 0.141 | 0.1189 | 2,168,668.00 |
Mar 19 2024 | 0.1215 | -0.0141 | -10.40% | 0.1366 | 0.1366 | 0.1155 | 3,956,636.00 |
Mar 18 2024 | 0.1356 | -0.0076 | -5.31% | 0.143 | 0.1451 | 0.1297 | 1,815,090.00 |
Mar 17 2024 | 0.1432 | 0.0108 | 8.16% | 0.1327 | 0.1455 | 0.1287 | 1,389,798.00 |
Mar 16 2024 | 0.1324 | -0.0102 | -7.15% | 0.144 | 0.1514 | 0.130 | 2,234,607.00 |