Register for streaming realtime charts, analysis tools, and prices.
CRUETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000181 | -0.00000100 | -0.55% | 0.000183 | 0.000184 | 0.000176 | 15,012.00 |
| Jul 17 2024 | 0.000183 | 0.00000300 | 1.67% | 0.00018 | 0.000187 | 0.000176 | 16,801.00 |
| Jul 16 2024 | 0.000179 | 0.00000400 | 2.28% | 0.000176 | 0.000182 | 0.000173 | 17,146.00 |
| Jul 15 2024 | 0.000175 | -0.00000500 | -2.77% | 0.000182 | 0.00019 | 0.000174 | 17,224.00 |
| Jul 14 2024 | 0.000181 | 0.00 | 0.00% | 0.000182 | 0.000184 | 0.00018 | 17,323.00 |
| Jul 13 2024 | 0.000181 | -0.00000400 | -2.16% | 0.000185 | 0.000188 | 0.000179 | 18,663.00 |
| Jul 12 2024 | 0.000185 | -0.00000500 | -2.64% | 0.000189 | 0.000193 | 0.000183 | 16,630.00 |
| Jul 11 2024 | 0.00019 | -0.00000500 | -2.57% | 0.000194 | 0.000205 | 0.000186 | 17,053.00 |
| Jul 10 2024 | 0.000195 | 0.00 | 0.00% | 0.000195 | 0.000197 | 0.000191 | 17,571.00 |
| Jul 09 2024 | 0.000195 | 0.00000060 | 0.31% | 0.000193 | 0.000197 | 0.000185 | 16,408.00 |
| Jul 08 2024 | 0.000194 | -0.00000900 | -4.42% | 0.000203 | 0.000207 | 0.000188 | 17,802.00 |
| Jul 07 2024 | 0.000204 | 0.00000600 | 3.03% | 0.000198 | 0.000204 | 0.000196 | 17,261.00 |
| Jul 06 2024 | 0.000198 | 0.00000900 | 4.77% | 0.000188 | 0.0002 | 0.000188 | 17,468.00 |
| Jul 05 2024 | 0.000189 | -0.000012 | -5.98% | 0.000202 | 0.000209 | 0.000188 | 18,060.00 |
| Jul 04 2024 | 0.000201 | -0.000011 | -5.20% | 0.000213 | 0.000216 | 0.000193 | 15,637.00 |
| Jul 03 2024 | 0.000212 | 0.000011 | 5.49% | 0.0002 | 0.000216 | 0.000199 | 14,680.00 |
| Jul 02 2024 | 0.0002 | -0.00000400 | -1.95% | 0.000204 | 0.000206 | 0.000199 | 14,726.00 |
| Jul 01 2024 | 0.000205 | 0.00000300 | 1.48% | 0.000202 | 0.000211 | 0.000199 | 15,447.00 |
| Jun 30 2024 | 0.000202 | -0.00000800 | -3.81% | 0.00021 | 0.000237 | 0.000198 | 16,188.00 |
| Jun 29 2024 | 0.00021 | 0.000013 | 6.60% | 0.000197 | 0.000226 | 0.000195 | 14,954.00 |
| Jun 28 2024 | 0.000197 | 0.00000300 | 1.54% | 0.000194 | 0.000205 | 0.000192 | 18,262.00 |
| Jun 27 2024 | 0.000194 | -0.000013 | -6.29% | 0.000206 | 0.000209 | 0.000186 | 14,465.00 |
| Jun 26 2024 | 0.000207 | 0.00000400 | 1.97% | 0.000203 | 0.000211 | 0.000202 | 13,744.00 |
| Jun 25 2024 | 0.000203 | 0.000013 | 6.82% | 0.000192 | 0.000206 | 0.000191 | 15,028.00 |
| Jun 24 2024 | 0.000191 | 0.00000300 | 1.59% | 0.000189 | 0.000198 | 0.000186 | 15,954.00 |
| Jun 23 2024 | 0.000188 | -0.00000300 | -1.57% | 0.000191 | 0.000195 | 0.000184 | 15,965.00 |
| Jun 22 2024 | 0.000191 | -0.00000200 | -1.04% | 0.000193 | 0.000195 | 0.000181 | 16,498.00 |
| Jun 21 2024 | 0.000192 | -0.00000700 | -3.52% | 0.000199 | 0.0002 | 0.000191 | 14,713.00 |
| Jun 20 2024 | 0.000199 | 0.00000600 | 3.10% | 0.000193 | 0.000206 | 0.000192 | 14,312.00 |
| Jun 19 2024 | 0.000193 | -0.00000600 | -3.01% | 0.000199 | 0.000203 | 0.000188 | 14,184.00 |
| Jun 18 2024 | 0.000199 | -0.00000300 | -1.48% | 0.000204 | 0.00021 | 0.000191 | 15,268.00 |
| Jun 17 2024 | 0.000203 | -0.00000100 | -0.49% | 0.000204 | 0.000211 | 0.0002 | 14,528.00 |
| Jun 16 2024 | 0.000204 | -0.00000400 | -1.93% | 0.000208 | 0.000225 | 0.000202 | 13,383.00 |
| Jun 15 2024 | 0.000208 | -0.00000800 | -3.71% | 0.000216 | 0.000216 | 0.000205 | 13,667.00 |
| Jun 14 2024 | 0.000216 | -0.00000300 | -1.37% | 0.000218 | 0.000236 | 0.000213 | 13,726.00 |
| Jun 13 2024 | 0.000218 | 0.00000600 | 2.82% | 0.000213 | 0.00024 | 0.000213 | 11,877.00 |
| Jun 12 2024 | 0.000213 | 0.00000700 | 3.40% | 0.000205 | 0.000235 | 0.000202 | 13,252.00 |
| Jun 11 2024 | 0.000206 | 0.000015 | 7.85% | 0.000192 | 0.000207 | 0.00019 | 15,921.00 |
| Jun 10 2024 | 0.000191 | -0.00000300 | -1.55% | 0.000195 | 0.000199 | 0.000188 | 14,694.00 |
| Jun 09 2024 | 0.000194 | -0.00000400 | -2.02% | 0.000199 | 0.000205 | 0.000192 | 13,999.00 |
| Jun 08 2024 | 0.000198 | -0.00000700 | -3.41% | 0.000207 | 0.000207 | 0.000195 | 13,752.00 |
| Jun 07 2024 | 0.000205 | -0.00000500 | -2.38% | 0.000207 | 0.000213 | 0.000204 | 12,878.00 |
| Jun 06 2024 | 0.00021 | 0.000011 | 5.53% | 0.000199 | 0.000219 | 0.000197 | 12,993.00 |
| Jun 05 2024 | 0.000199 | -0.00000200 | -1.00% | 0.000201 | 0.000208 | 0.000184 | 13,137.00 |
| Jun 04 2024 | 0.000201 | -0.00002 | -9.03% | 0.000215 | 0.000216 | 0.00019 | 9,966.00 |
| Jun 03 2024 | 0.000222 | -0.00000700 | -3.06% | 0.000229 | 0.000229 | 0.000217 | 12,475.00 |
| Jun 02 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000231 | 0.000236 | 0.000226 | 11,390.00 |
| Jun 01 2024 | 0.000232 | -0.00000500 | -2.11% | 0.000235 | 0.000239 | 0.00023 | 11,955.00 |
| May 31 2024 | 0.000237 | 0.00000200 | 0.85% | 0.000233 | 0.000245 | 0.000231 | 11,353.00 |
| May 30 2024 | 0.000235 | 0.00000400 | 1.73% | 0.000231 | 0.000239 | 0.000225 | 11,564.00 |
| May 29 2024 | 0.000231 | -0.00000100 | -0.43% | 0.000231 | 0.000236 | 0.000227 | 11,678.00 |
| May 28 2024 | 0.000232 | -0.00000600 | -2.52% | 0.000237 | 0.000244 | 0.000228 | 13,111.00 |
| May 27 2024 | 0.000238 | 0.00000900 | 3.92% | 0.000233 | 0.000251 | 0.000227 | 11,775.00 |
| May 26 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000236 | 0.000225 | 11,518.00 |
| May 25 2024 | 0.000232 | 0.00000300 | 1.31% | 0.000229 | 0.000237 | 0.000227 | 11,559.00 |
| May 24 2024 | 0.000229 | -0.00000800 | -3.39% | 0.000235 | 0.00024 | 0.000227 | 12,546.00 |
| May 23 2024 | 0.000236 | -0.00000200 | -0.84% | 0.000241 | 0.000241 | 0.000225 | 12,348.00 |
| May 22 2024 | 0.000238 | -0.000012 | -4.79% | 0.000251 | 0.000255 | 0.000228 | 16,931.00 |
| May 21 2024 | 0.000251 | -0.000036 | -12.56% | 0.000286 | 0.000286 | 0.00025 | 9,666.00 |
| May 20 2024 | 0.000287 | -0.00000800 | -2.71% | 0.000295 | 0.00035 | 0.000285 | 10,126.00 |
| May 19 2024 | 0.000295 | 0.00001 | 3.51% | 0.000285 | 0.000298 | 0.000284 | 10,448.00 |
| May 18 2024 | 0.000285 | -0.00000030 | -0.11% | 0.000286 | 0.00029 | 0.000279 | 11,234.00 |
| May 17 2024 | 0.000286 | -0.000017 | -5.62% | 0.000302 | 0.000305 | 0.000284 | 15,453.00 |
| May 16 2024 | 0.000303 | -0.00000400 | -1.31% | 0.000303 | 0.000312 | 0.000297 | 11,173.00 |
| May 15 2024 | 0.000306 | 0.00001 | 3.38% | 0.000296 | 0.000312 | 0.000285 | 11,856.00 |
| May 14 2024 | 0.000296 | -0.00000010 | -0.03% | 0.000296 | 0.000302 | 0.000291 | 10,830.00 |
| May 13 2024 | 0.000296 | -0.00000600 | -1.98% | 0.000303 | 0.000315 | 0.000293 | 12,318.00 |
| May 12 2024 | 0.000302 | -0.000014 | -4.42% | 0.000316 | 0.000316 | 0.000297 | 11,410.00 |
| May 11 2024 | 0.000317 | 0.00000100 | 0.32% | 0.000316 | 0.000319 | 0.000308 | 11,179.00 |
| May 10 2024 | 0.000316 | -0.00000800 | -2.47% | 0.000324 | 0.000333 | 0.00031 | 10,539.00 |
| May 09 2024 | 0.000324 | -0.00000700 | -2.12% | 0.000331 | 0.000333 | 0.000318 | 10,634.00 |
| May 08 2024 | 0.000331 | 0.00000100 | 0.30% | 0.00033 | 0.000335 | 0.000324 | 10,330.00 |
| May 07 2024 | 0.00033 | -0.000023 | -6.52% | 0.000353 | 0.000355 | 0.000324 | 9,961.00 |
| May 06 2024 | 0.000353 | -0.00000600 | -1.67% | 0.000359 | 0.000359 | 0.00034 | 8,629.00 |
| May 05 2024 | 0.000359 | 0.00000200 | 0.56% | 0.000357 | 0.000366 | 0.000344 | 8,826.00 |
| May 04 2024 | 0.000357 | 0.000019 | 5.62% | 0.000338 | 0.000358 | 0.000332 | 9,291.00 |
| May 03 2024 | 0.000338 | -0.00001 | -2.88% | 0.000347 | 0.000352 | 0.000328 | 9,657.00 |
| May 02 2024 | 0.000348 | 0.00000400 | 1.17% | 0.000342 | 0.00035 | 0.000334 | 9,748.00 |
| May 01 2024 | 0.000343 | 0.000024 | 7.53% | 0.00032 | 0.000344 | 0.000311 | 10,270.00 |
| Apr 30 2024 | 0.000319 | 0.00000600 | 1.92% | 0.000312 | 0.000326 | 0.000303 | 11,373.00 |
| Apr 29 2024 | 0.000312 | 0.00 | 0.00% | 0.000313 | 0.000318 | 0.000306 | 10,196.00 |
| Apr 28 2024 | 0.000312 | -0.00000030 | -0.10% | 0.00031 | 0.000336 | 0.000299 | 9,954.00 |
| Apr 27 2024 | 0.000313 | -0.000017 | -5.16% | 0.00033 | 0.000333 | 0.000309 | 9,771.00 |
| Apr 26 2024 | 0.000329 | -0.00000200 | -0.60% | 0.000332 | 0.000339 | 0.000321 | 9,847.00 |
| Apr 25 2024 | 0.000331 | -0.00000900 | -2.64% | 0.000347 | 0.000351 | 0.000327 | 8,549.00 |
| Apr 24 2024 | 0.000341 | -0.000016 | -4.48% | 0.000356 | 0.000357 | 0.000335 | 9,646.00 |
| Apr 23 2024 | 0.000357 | -0.000018 | -4.81% | 0.000373 | 0.000384 | 0.000331 | 9,423.00 |
| Apr 22 2024 | 0.000375 | -0.000029 | -7.18% | 0.000405 | 0.000406 | 0.000368 | 8,205.00 |
| Apr 21 2024 | 0.000404 | -0.00000300 | -0.74% | 0.000406 | 0.000414 | 0.000396 | 8,006.00 |
| Apr 20 2024 | 0.000407 | 0.000012 | 3.04% | 0.00039 | 0.000427 | 0.00038 | 8,457.00 |
