CRAFT More Historical Data - CRAFTUSDT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
CRAFT (Gate.io:CRAFTUSDT)
CRAFT (Gate.io:CRAFTUSDT) Historical

CRAFTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.003761	0.000066	1.79%	0.003702	0.0045	0.003702	107,787.00
Jun 28 2024	0.003695	-0.000363	-8.95%	0.00363	0.003702	0.00363	31,424.00
Jun 27 2024	0.004058	0.000519	14.67%	0.003478	0.004071	0.003478	36,524.00
Jun 26 2024	0.003539	-0.000359	-9.21%	0.0035	0.003816	0.0035	3,217.00
Jun 25 2024	0.003898	0.000347	9.77%	0.003498	0.003898	0.003412	803,555.00
Jun 24 2024	0.003551	0.000051	1.46%	0.003518	0.003551	0.003518	10,890.00
Jun 23 2024	0.0035	-0.000143	-3.93%	0.003456	0.003526	0.003456	274,330.00
Jun 22 2024	0.003643	-0.000177	-4.63%	0.0035	0.003817	0.003493	69,263.00
Jun 21 2024	0.00382	-0.00000700	-0.18%	0.003826	0.003826	0.003491	18,253.00
Jun 20 2024	0.003827	0.000335	9.59%	0.003898	0.003963	0.003705	13,968.00
Jun 19 2024	0.003492	-0.0003	-7.91%	0.003698	0.004174	0.003469	12,947.00
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

Delayed Upgrade Clock