Register to chat with like-minded investors on our interactive forums.
CRUUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.8878 | -0.005 | -0.56% | 0.9027 | 0.924 | 0.8671 | 53,866.00 |
| May 22 2024 | 0.8928 | -0.057 | -6.00% | 0.9487 | 0.9629 | 0.8779 | 64,340.00 |
| May 21 2024 | 0.9498 | -0.0387 | -3.92% | 0.9961 | 0.9999 | 0.9382 | 70,408.00 |
| May 20 2024 | 0.9885 | 0.084 | 9.29% | 0.9044 | 0.9997 | 0.8961 | 51,407.00 |
| May 19 2024 | 0.9045 | 0.0141 | 1.58% | 0.8921 | 0.9234 | 0.882 | 57,863.00 |
| May 18 2024 | 0.8904 | 0.0078 | 0.88% | 0.8834 | 0.9101 | 0.867 | 44,342.00 |
| May 17 2024 | 0.8826 | -0.0073 | -0.82% | 0.8872 | 0.9094 | 0.8692 | 49,197.00 |
| May 16 2024 | 0.8899 | -0.0322 | -3.49% | 0.920 | 0.9348 | 0.850 | 68,206.00 |
| May 15 2024 | 0.9221 | 0.0679 | 7.95% | 0.8547 | 0.9405 | 0.8105 | 67,645.00 |
| May 14 2024 | 0.8542 | -0.0255 | -2.90% | 0.8813 | 0.8929 | 0.8468 | 51,064.00 |
| May 13 2024 | 0.8797 | -0.0075 | -0.85% | 0.8884 | 0.910 | 0.8624 | 42,783.00 |
| May 12 2024 | 0.8872 | -0.033 | -3.59% | 0.9194 | 0.925 | 0.8683 | 57,214.00 |
| May 11 2024 | 0.9202 | 0.0005 | 0.05% | 0.9215 | 0.9347 | 0.8939 | 40,559.00 |
| May 10 2024 | 0.9197 | -0.064 | -6.51% | 0.9854 | 0.9854 | 0.900 | 63,707.00 |
| May 09 2024 | 0.9837 | -0.0005 | -0.05% | 0.9838 | 0.9997 | 0.950 | 50,126.00 |
| May 08 2024 | 0.9842 | -0.007 | -0.71% | 0.9907 | 1.01 | 0.970 | 49,455.00 |
| May 07 2024 | 0.9912 | -0.0971 | -8.92% | 1.09 | 1.09 | 0.985 | 52,297.00 |
| May 06 2024 | 1.09 | -0.030 | -3.02% | 1.13 | 1.14 | 1.06 | 39,851.00 |
| May 05 2024 | 1.12 | 0.010 | 0.70% | 1.12 | 1.16 | 1.08 | 40,064.00 |
| May 04 2024 | 1.11 | 0.060 | 6.01% | 1.05 | 1.12 | 1.02 | 54,443.00 |
| May 03 2024 | 1.05 | 0.010 | 1.19% | 1.05 | 1.06 | 0.9961 | 57,313.00 |
| May 02 2024 | 1.04 | 0.010 | 1.14% | 1.03 | 1.06 | 0.9854 | 44,813.00 |
| May 01 2024 | 1.03 | 0.060 | 6.71% | 0.9665 | 1.03 | 0.9224 | 59,048.00 |
| Apr 30 2024 | 0.9625 | -0.041 | -4.09% | 1.00 | 1.01 | 0.9111 | 60,831.00 |
| Apr 29 2024 | 1.00 | -0.010 | -1.40% | 1.02 | 1.03 | 0.9704 | 37,933.00 |
| Apr 28 2024 | 1.02 | 0.00 | 0.12% | 1.01 | 1.08 | 0.9858 | 63,047.00 |
| Apr 27 2024 | 1.02 | -0.020 | -1.45% | 1.03 | 1.04 | 0.9801 | 44,381.00 |
| Apr 26 2024 | 1.03 | -0.020 | -1.95% | 1.05 | 1.09 | 1.00 | 52,101.00 |
| Apr 25 2024 | 1.05 | -0.010 | -1.29% | 1.09 | 1.14 | 1.04 | 47,251.00 |
| Apr 24 2024 | 1.07 | -0.080 | -7.22% | 1.15 | 1.16 | 1.05 | 42,605.00 |
| Apr 23 2024 | 1.15 | -0.040 | -3.38% | 1.19 | 1.28 | 1.06 | 79,319.00 |
| Apr 22 2024 | 1.19 | -0.080 | -6.55% | 1.27 | 1.29 | 1.17 | 41,845.00 |
| Apr 21 2024 | 1.27 | -0.010 | -1.07% | 1.29 | 1.30 | 1.24 | 36,127.00 |
| Apr 20 2024 | 1.29 | 0.080 | 6.97% | 1.20 | 1.43 | 1.15 | 43,459.00 |
| Apr 19 2024 | 1.20 | -0.090 | -7.30% | 1.30 | 1.30 | 1.12 | 75,342.00 |
| Apr 18 2024 | 1.30 | 0.300 | 29.61% | 1.01 | 1.37 | 0.9921 | 93,291.00 |
| Apr 17 2024 | 1.00 | -0.030 | -3.01% | 1.03 | 1.07 | 0.9786 | 70,791.00 |
| Apr 16 2024 | 1.03 | 0.010 | 0.52% | 1.02 | 1.06 | 0.975 | 84,015.00 |
| Apr 15 2024 | 1.03 | -0.080 | -7.41% | 1.11 | 1.18 | 1.01 | 80,219.00 |
| Apr 14 2024 | 1.11 | -0.010 | -0.58% | 1.13 | 1.20 | 1.03 | 106,722.00 |
| Apr 13 2024 | 1.11 | -0.050 | -4.05% | 1.16 | 1.22 | 0.9897 | 95,008.00 |
| Apr 12 2024 | 1.16 | -0.080 | -6.81% | 1.26 | 1.36 | 1.13 | 97,886.00 |
| Apr 11 2024 | 1.25 | -0.080 | -5.85% | 1.33 | 1.35 | 1.21 | 79,611.00 |
| Apr 10 2024 | 1.32 | -0.110 | -7.42% | 1.44 | 1.45 | 1.30 | 66,875.00 |
| Apr 09 2024 | 1.43 | -0.040 | -2.61% | 1.47 | 1.52 | 1.42 | 56,202.00 |
| Apr 08 2024 | 1.47 | -0.080 | -5.32% | 1.54 | 1.54 | 1.44 | 72,387.00 |
| Apr 07 2024 | 1.55 | 0.040 | 2.62% | 1.51 | 1.56 | 1.47 | 46,868.00 |
| Apr 06 2024 | 1.51 | 0.030 | 2.29% | 1.48 | 1.52 | 1.43 | 59,218.00 |
| Apr 05 2024 | 1.48 | -0.050 | -3.04% | 1.52 | 1.55 | 1.44 | 57,762.00 |
| Apr 04 2024 | 1.52 | 0.050 | 3.16% | 1.48 | 1.57 | 1.40 | 65,604.00 |
| Apr 03 2024 | 1.48 | -0.050 | -3.36% | 1.53 | 1.65 | 1.43 | 71,051.00 |
| Apr 02 2024 | 1.53 | -0.060 | -3.63% | 1.59 | 1.61 | 1.40 | 81,221.00 |
| Apr 01 2024 | 1.59 | -0.240 | -13.14% | 1.83 | 1.84 | 1.39 | 103,844.00 |
| Mar 31 2024 | 1.83 | -0.030 | -1.64% | 1.86 | 1.97 | 1.75 | 63,697.00 |
| Mar 30 2024 | 1.86 | 0.090 | 5.06% | 1.76 | 1.99 | 1.76 | 99,021.00 |
| Mar 29 2024 | 1.77 | 0.050 | 2.97% | 1.75 | 1.80 | 1.67 | 92,565.00 |
| Mar 28 2024 | 1.72 | 0.160 | 10.45% | 1.56 | 1.72 | 1.48 | 75,371.00 |
| Mar 27 2024 | 1.55 | -0.150 | -8.79% | 1.70 | 1.73 | 1.53 | 101,123.00 |
| Mar 26 2024 | 1.70 | -0.110 | -6.00% | 1.81 | 1.83 | 1.67 | 85,615.00 |
| Mar 25 2024 | 1.81 | 0.060 | 3.21% | 1.74 | 1.83 | 1.58 | 106,331.00 |
| Mar 24 2024 | 1.76 | 0.260 | 17.76% | 1.49 | 1.79 | 1.48 | 68,693.00 |
| Mar 23 2024 | 1.49 | 0.010 | 0.34% | 1.48 | 1.53 | 1.40 | 75,194.00 |
| Mar 22 2024 | 1.49 | -0.060 | -3.66% | 1.54 | 1.58 | 1.40 | 65,724.00 |
| Mar 21 2024 | 1.54 | -0.100 | -6.01% | 1.65 | 1.68 | 1.52 | 81,448.00 |
| Mar 20 2024 | 1.64 | 0.100 | 6.40% | 1.53 | 1.67 | 1.48 | 84,014.00 |
| Mar 19 2024 | 1.54 | -0.130 | -7.72% | 1.68 | 1.75 | 1.51 | 98,468.00 |
| Mar 18 2024 | 1.67 | -0.030 | -1.67% | 1.72 | 1.77 | 1.61 | 75,278.00 |
| Mar 17 2024 | 1.70 | -0.020 | -1.17% | 1.73 | 1.84 | 1.62 | 74,968.00 |
| Mar 16 2024 | 1.72 | -0.070 | -4.05% | 1.79 | 1.90 | 1.72 | 68,517.00 |
| Mar 15 2024 | 1.79 | -0.020 | -0.85% | 1.81 | 1.87 | 1.69 | 90,696.00 |
| Mar 14 2024 | 1.81 | -0.110 | -5.58% | 1.91 | 1.96 | 1.75 | 102,777.00 |
| Mar 13 2024 | 1.92 | -0.060 | -2.95% | 1.96 | 1.99 | 1.87 | 106,312.00 |
| Mar 12 2024 | 1.97 | 0.150 | 8.01% | 1.82 | 1.99 | 1.80 | 124,996.00 |
| Mar 11 2024 | 1.83 | 0.050 | 2.54% | 1.78 | 1.89 | 1.76 | 97,493.00 |
| Mar 10 2024 | 1.78 | -0.120 | -6.26% | 1.89 | 1.90 | 1.75 | 100,458.00 |
| Mar 09 2024 | 1.90 | -0.060 | -3.03% | 1.97 | 2.03 | 1.80 | 89,548.00 |
| Mar 08 2024 | 1.96 | -0.020 | -1.05% | 1.99 | 2.10 | 1.87 | 93,989.00 |
| Mar 07 2024 | 1.98 | 0.090 | 4.71% | 1.83 | 2.11 | 1.66 | 128,485.00 |
| Mar 06 2024 | 1.89 | 0.010 | 0.33% | 1.89 | 1.99 | 1.79 | 104,266.00 |
| Mar 05 2024 | 1.89 | 0.030 | 1.45% | 1.86 | 2.00 | 1.73 | 112,448.00 |
| Mar 04 2024 | 1.86 | -0.030 | -1.75% | 1.90 | 1.95 | 1.79 | 99,161.00 |
| Mar 03 2024 | 1.89 | 0.00 | -0.12% | 1.91 | 1.95 | 1.84 | 78,294.00 |
| Mar 02 2024 | 1.89 | 0.00 | 0.15% | 1.89 | 1.97 | 1.82 | 103,338.00 |
| Mar 01 2024 | 1.89 | -0.130 | -6.39% | 2.00 | 2.10 | 1.83 | 91,508.00 |
| Feb 29 2024 | 2.02 | 0.050 | 2.76% | 1.97 | 2.11 | 1.92 | 82,194.00 |
| Feb 28 2024 | 1.97 | -0.030 | -1.28% | 2.00 | 2.05 | 1.90 | 74,244.00 |
| Feb 27 2024 | 1.99 | -0.110 | -5.32% | 2.09 | 2.14 | 1.84 | 76,188.00 |
| Feb 26 2024 | 2.10 | 0.080 | 3.89% | 2.03 | 2.15 | 1.82 | 90,005.00 |
| Feb 25 2024 | 2.02 | 0.090 | 4.73% | 1.95 | 2.04 | 1.92 | 77,427.00 |
| Feb 24 2024 | 1.93 | -0.210 | -9.85% | 2.14 | 2.18 | 1.83 | 94,046.00 |
