Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CRAFTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.003792 | -0.000105 | -2.69% | 0.003636 | 0.003805 | 0.00343 | 29,834.00 |
| Jun 17 2024 | 0.003897 | 0.000132 | 3.51% | 0.003694 | 0.004798 | 0.003385 | 759,028.00 |
| Jun 16 2024 | 0.003765 | 0.00038 | 11.23% | 0.003565 | 0.0048 | 0.003565 | 277,654.00 |
| Jun 15 2024 | 0.003385 | -0.00044 | -11.50% | 0.003895 | 0.0058 | 0.003376 | 917,411.00 |
| Jun 14 2024 | 0.003825 | 0.000071 | 1.89% | 0.004176 | 0.00419 | 0.003812 | 45,593.00 |
| Jun 13 2024 | 0.003754 | -0.000242 | -6.06% | 0.0043 | 0.006 | 0.003702 | 835,139.00 |
| Jun 12 2024 | 0.003996 | 0.000458 | 12.95% | 0.003532 | 0.004324 | 0.003532 | 332,435.00 |
| Jun 11 2024 | 0.003538 | -0.00021 | -5.60% | 0.003757 | 0.003762 | 0.003516 | 1,307,165.00 |
| Jun 10 2024 | 0.003748 | -0.000023 | -0.61% | 0.003737 | 0.003973 | 0.003608 | 316,536.00 |
| Jun 09 2024 | 0.003771 | -0.000028 | -0.74% | 0.003641 | 0.003771 | 0.003579 | 307,965.00 |
| Jun 08 2024 | 0.003799 | -0.000184 | -4.62% | 0.003965 | 0.00399 | 0.003569 | 1,161,355.00 |
| Jun 07 2024 | 0.003983 | 0.000011 | 0.28% | 0.003986 | 0.0041 | 0.003931 | 3,017,479.00 |
| Jun 06 2024 | 0.003972 | 0.000012 | 0.30% | 0.003955 | 0.003996 | 0.00393 | 3,410,602.00 |
| Jun 05 2024 | 0.00396 | -0.000039 | -0.98% | 0.004061 | 0.004118 | 0.00393 | 2,040,022.00 |
| Jun 04 2024 | 0.003999 | -0.000096 | -2.34% | 0.004031 | 0.004147 | 0.00393 | 284,336.00 |
| Jun 03 2024 | 0.004095 | 0.000196 | 5.03% | 0.003916 | 0.004331 | 0.003803 | 488,405.00 |
| Jun 02 2024 | 0.003899 | -0.000095 | -2.38% | 0.003862 | 0.004565 | 0.003804 | 1,556,995.00 |
| Jun 01 2024 | 0.003994 | -0.000041 | -1.02% | 0.004013 | 0.004016 | 0.003802 | 2,673,332.00 |
| May 31 2024 | 0.004035 | -0.000052 | -1.27% | 0.004084 | 0.004127 | 0.004001 | 3,293,005.00 |
| May 30 2024 | 0.004087 | -0.00019 | -4.44% | 0.004164 | 0.004575 | 0.0037 | 3,937,083.00 |
| May 29 2024 | 0.004277 | -0.000085 | -1.95% | 0.004318 | 0.006921 | 0.0037 | 2,730,692.00 |
| May 28 2024 | 0.004362 | 0.000066 | 1.54% | 0.004331 | 0.00458 | 0.004101 | 146,833.00 |
| May 27 2024 | 0.004296 | 0.00035 | 8.87% | 0.003932 | 0.004762 | 0.003713 | 459,922.00 |
| May 26 2024 | 0.003946 | -0.000035 | -0.88% | 0.003978 | 0.003996 | 0.003701 | 1,217,463.00 |
| May 25 2024 | 0.003981 | -0.000485 | -10.86% | 0.004346 | 0.00438 | 0.0039 | 386,688.00 |
| May 24 2024 | 0.004466 | 0.00049 | 12.32% | 0.003998 | 0.004663 | 0.003832 | 273,383.00 |
| May 23 2024 | 0.003976 | 0.000024 | 0.61% | 0.003963 | 0.004125 | 0.003903 | 2,549,530.00 |
| May 22 2024 | 0.003952 | -0.000446 | -10.14% | 0.004131 | 0.004502 | 0.003828 | 929,631.00 |
| May 21 2024 | 0.004398 | 0.000353 | 8.73% | 0.004067 | 0.006173 | 0.003784 | 588,658.00 |
| May 20 2024 | 0.004045 | 0.000316 | 8.47% | 0.003723 | 0.004414 | 0.003715 | 1,763,501.00 |
| May 19 2024 | 0.003729 | -0.000223 | -5.64% | 0.003754 | 0.003754 | 0.003703 | 3,705,136.00 |
| May 18 2024 | 0.003952 | -0.000024 | -0.60% | 0.003706 | 0.003952 | 0.003702 | 24,483.00 |
| May 17 2024 | 0.003976 | 0.000086 | 2.21% | 0.003957 | 0.003998 | 0.003738 | 148,385.00 |
| May 16 2024 | 0.00389 | -0.000474 | -10.86% | 0.004156 | 0.004156 | 0.003656 | 3,349,122.00 |
| May 15 2024 | 0.004364 | 0.000349 | 8.69% | 0.004073 | 0.004364 | 0.003787 | 893,300.00 |
| May 14 2024 | 0.004015 | 0.000039 | 0.98% | 0.003965 | 0.004364 | 0.003638 | 2,196,045.00 |
| May 13 2024 | 0.003976 | -0.000258 | -6.09% | 0.00407 | 0.004258 | 0.003962 | 786,435.00 |
| May 12 2024 | 0.004234 | 0.000021 | 0.50% | 0.004189 | 0.004306 | 0.00399 | 2,615,841.00 |
| May 11 2024 | 0.004213 | -0.00015 | -3.44% | 0.0042 | 0.004218 | 0.004186 | 98,964.00 |
| May 10 2024 | 0.004363 | 0.000168 | 4.00% | 0.00425 | 0.004873 | 0.004249 | 78,862.00 |
| May 09 2024 | 0.004195 | -0.000178 | -4.07% | 0.004381 | 0.004568 | 0.004186 | 346,013.00 |
| May 08 2024 | 0.004373 | 0.000153 | 3.63% | 0.004216 | 0.00488 | 0.004186 | 1,562,347.00 |
| May 07 2024 | 0.00422 | 0.000034 | 0.81% | 0.004212 | 0.004435 | 0.004186 | 2,203,887.00 |
| May 06 2024 | 0.004186 | 0.000659 | 18.68% | 0.003526 | 0.007409 | 0.003504 | 5,263,515.00 |
| May 05 2024 | 0.003527 | 0.000124 | 3.64% | 0.003386 | 0.003556 | 0.003328 | 1,793,620.00 |
| May 04 2024 | 0.003403 | 0.000199 | 6.21% | 0.003211 | 0.00368 | 0.003189 | 1,801,693.00 |
| May 03 2024 | 0.003204 | 0.000176 | 5.81% | 0.003136 | 0.003229 | 0.003012 | 207,787.00 |
| May 02 2024 | 0.003028 | 0.000018 | 0.60% | 0.003013 | 0.003041 | 0.003013 | 37,979.00 |
| May 01 2024 | 0.00301 | -0.000067 | -2.18% | 0.003093 | 0.003156 | 0.002869 | 2,212,225.00 |
| Apr 30 2024 | 0.003077 | -0.000105 | -3.30% | 0.003327 | 0.003327 | 0.003 | 2,879,672.00 |
| Apr 29 2024 | 0.003182 | -0.000316 | -9.03% | 0.003498 | 0.00433 | 0.003182 | 2,442,711.00 |
| Apr 28 2024 | 0.003498 | -0.00000100 | -0.03% | 0.003444 | 0.003561 | 0.003406 | 1,153,894.00 |
| Apr 27 2024 | 0.003499 | 0.000088 | 2.58% | 0.00341 | 0.003788 | 0.003384 | 1,341,262.00 |
| Apr 26 2024 | 0.003411 | -0.000137 | -3.86% | 0.003563 | 0.003765 | 0.003359 | 127,216.00 |
| Apr 25 2024 | 0.003548 | 0.000348 | 10.88% | 0.0033 | 0.003788 | 0.003294 | 583,033.00 |
| Apr 24 2024 | 0.0032 | -0.000147 | -4.39% | 0.003289 | 0.003414 | 0.003141 | 890,028.00 |
| Apr 23 2024 | 0.003347 | -0.000068 | -1.99% | 0.003412 | 0.003418 | 0.003143 | 112,349.00 |
| Apr 22 2024 | 0.003415 | -0.000058 | -1.67% | 0.003382 | 0.003422 | 0.003009 | 1,372,594.00 |
| Apr 21 2024 | 0.003473 | 0.000173 | 5.24% | 0.003729 | 0.003741 | 0.003298 | 523,467.00 |
| Apr 20 2024 | 0.0033 | -0.00018 | -5.17% | 0.003477 | 0.003926 | 0.003163 | 728,775.00 |
| Apr 19 2024 | 0.00348 | -0.000261 | -6.98% | 0.003747 | 0.004339 | 0.002906 | 1,361,988.00 |
| Apr 18 2024 | 0.003741 | -0.000564 | -13.10% | 0.003918 | 0.005999 | 0.002842 | 3,910,063.00 |
| Apr 17 2024 | 0.004305 | -0.001563 | -26.64% | 0.005863 | 0.005868 | 0.002733 | 5,100,666.00 |
| Apr 16 2024 | 0.005868 | 0.000544 | 10.22% | 0.005364 | 0.005868 | 0.0048 | 666,015.00 |
| Apr 15 2024 | 0.005324 | -0.000874 | -14.10% | 0.005798 | 0.006212 | 0.005201 | 135,628.00 |
| Apr 14 2024 | 0.006198 | 0.001144 | 22.64% | 0.005054 | 0.006479 | 0.005054 | 355,599.00 |
| Apr 13 2024 | 0.005054 | -0.000945 | -15.75% | 0.006008 | 0.006019 | 0.0048 | 305,382.00 |
| Apr 12 2024 | 0.005999 | -0.000099 | -1.62% | 0.006573 | 0.008 | 0.0051 | 747,931.00 |
| Apr 11 2024 | 0.006098 | -0.00000200 | -0.03% | 0.006109 | 0.006227 | 0.0058 | 1,573,639.00 |
| Apr 10 2024 | 0.0061 | -0.000024 | -0.39% | 0.00611 | 0.006159 | 0.006 | 2,223,250.00 |
| Apr 09 2024 | 0.006124 | -0.000307 | -4.77% | 0.006428 | 0.006454 | 0.006048 | 1,497,152.00 |
| Apr 08 2024 | 0.006431 | 0.000328 | 5.37% | 0.006102 | 0.006483 | 0.006102 | 2,134,397.00 |
| Apr 07 2024 | 0.006103 | -0.000185 | -2.94% | 0.006328 | 0.006559 | 0.006 | 2,294,705.00 |
| Apr 06 2024 | 0.006288 | 0.000112 | 1.81% | 0.006239 | 0.006343 | 0.006013 | 1,305,717.00 |
| Apr 05 2024 | 0.006176 | 0.000242 | 4.08% | 0.005935 | 0.006288 | 0.0059 | 1,448,525.00 |
| Apr 04 2024 | 0.005934 | -0.00000600 | -0.10% | 0.006162 | 0.006478 | 0.005822 | 1,210,259.00 |
| Apr 03 2024 | 0.00594 | -0.000238 | -3.85% | 0.006148 | 0.006458 | 0.005901 | 534,023.00 |
| Apr 02 2024 | 0.006178 | -0.000431 | -6.52% | 0.006679 | 0.006679 | 0.006084 | 813,607.00 |
| Apr 01 2024 | 0.006609 | -0.000572 | -7.97% | 0.006849 | 0.007777 | 0.00655 | 1,699,586.00 |
| Mar 31 2024 | 0.007181 | 0.000666 | 10.22% | 0.00655 | 0.007499 | 0.00655 | 490,148.00 |
| Mar 30 2024 | 0.006515 | -0.000546 | -7.73% | 0.007093 | 0.007181 | 0.006296 | 749,900.00 |
| Mar 29 2024 | 0.007061 | 0.000793 | 12.65% | 0.006295 | 0.007155 | 0.005901 | 1,930,932.00 |
| Mar 28 2024 | 0.006268 | -0.000236 | -3.63% | 0.006525 | 0.006584 | 0.006121 | 2,895,656.00 |
| Mar 27 2024 | 0.006504 | -0.00079 | -10.83% | 0.007175 | 0.007269 | 0.00633 | 3,102,993.00 |
| Mar 26 2024 | 0.007294 | -0.000399 | -5.19% | 0.007686 | 0.007762 | 0.007 | 3,014,760.00 |
| Mar 25 2024 | 0.007693 | 0.000312 | 4.23% | 0.007365 | 0.007754 | 0.007323 | 3,352,335.00 |
| Mar 24 2024 | 0.007381 | 0.000087 | 1.19% | 0.007271 | 0.007998 | 0.007106 | 3,081,154.00 |
| Mar 23 2024 | 0.007294 | 0.000355 | 5.12% | 0.00695 | 0.007472 | 0.006692 | 2,912,336.00 |
| Mar 22 2024 | 0.006939 | 0.000203 | 3.01% | 0.006703 | 0.007999 | 0.0065 | 3,254,340.00 |
| Mar 21 2024 | 0.006736 | -0.000699 | -9.40% | 0.00744 | 0.0076 | 0.0066 | 3,112,671.00 |
