ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,601.67
      -0.17%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KRKN
      5. Crust Storage Market (Kraken:CSMUSD)

      6. Crust Storage Market (Kraken:CSMUSD) Historical

      CSMUSD Crust Storage Market

      0.007137
      -0.000261 (-3.53%)
      04:34:10 - Realtime Data

      CSMUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 19 2024 0.007398 0.000237 3.31% 0.007161 0.007398 0.007161 33,864.00
      Jul 18 2024 0.007161 0.000023 0.32% 0.007136 0.007161 0.007136 13,270.00
      Jul 17 2024 0.007138 0.000085 1.21% 0.007594 0.007594 0.006778 43,700.00
      Jul 16 2024 0.007053 0.000053 0.76% 0.007711 0.008682 0.007053 86,464.00
      Jul 15 2024 0.007 -0.00000700 -0.10% 0.007 0.007001 0.007 2,857.00
      Jul 14 2024 0.007007 -0.000332 -4.52% 0.007007 0.007007 0.007007 731.00
      Jul 13 2024 0.007339 0.00 0.00% 0.007339 0.007339 0.007339 37,010.00
      Jul 12 2024 0.007339 0.00 0.00% 0.007339 0.007339 0.007339 0.00
      Jul 11 2024 0.007339 0.00 0.00% 0.007339 0.00734 0.007339 60,321.00
      Jul 10 2024 0.007339 -0.00000100 -0.01% 0.007339 0.007339 0.007339 984.00
      Jul 09 2024 0.00734 -0.00000300 -0.04% 0.007342 0.007342 0.007339 14,098.00
      Jul 08 2024 0.007343 0.00015 2.09% 0.007336 0.008618 0.007336 177,067.00
      Jul 07 2024 0.007193 0.000193 2.76% 0.006631 0.007271 0.006603 157,711.00
      Jul 06 2024 0.007 -0.000271 -3.73% 0.006618 0.007272 0.006591 64,727.00
      Jul 05 2024 0.007271 0.000651 9.83% 0.006586 0.007271 0.006582 181,804.00
      Jul 04 2024 0.00662 -0.000376 -5.37% 0.006996 0.006996 0.00662 17,316.00
      Jul 03 2024 0.006996 -0.001072 -13.29% 0.008164 0.008164 0.006996 59,593.00
      Jul 02 2024 0.008068 0.000513 6.79% 0.008051 0.008115 0.007153 25,364.00
      Jul 01 2024 0.007555 -0.000945 -11.12% 0.008346 0.008545 0.007555 48,814.00
      Jun 30 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.00
      Jun 29 2024 0.0085 0.000169 2.03% 0.007703 0.0085 0.007703 88,845.00
      Jun 28 2024 0.008331 0.000301 3.75% 0.007701 0.008411 0.007701 124,774.00
      Jun 27 2024 0.00803 -0.000756 -8.60% 0.008281 0.008281 0.00803 58,055.00
      Jun 26 2024 0.008786 0.000074 0.85% 0.008655 0.008786 0.0081 91,393.00
      Jun 25 2024 0.008712 0.001399 19.13% 0.007313 0.009877 0.007313 302,569.00
      Jun 24 2024 0.007313 0.001342 22.48% 0.006 0.007313 0.00592 115,276.00
      Jun 23 2024 0.005971 -0.000231 -3.72% 0.007309 0.007309 0.005971 17,339.00
      Jun 22 2024 0.006202 -0.000357 -5.44% 0.006201 0.00731 0.006201 10,105.00
      Jun 21 2024 0.006559 0.000359 5.79% 0.0062 0.007851 0.0062 35,222.00
      Jun 20 2024 0.0062 -0.00071 -10.27% 0.006405 0.008891 0.005985 143,366.00
      Jun 19 2024 0.00691 0.000229 3.43% 0.00668 0.0072 0.005979 212,254.00
      Jun 18 2024 0.006681 -0.000341 -4.86% 0.007189 0.007277 0.006556 38,227.00
      Jun 17 2024 0.007022 -0.001072 -13.24% 0.00733 0.00733 0.007022 67,814.00
      Jun 16 2024 0.008094 -0.000956 -10.56% 0.009836 0.009857 0.005397 121,523.00
      Jun 15 2024 0.00905 -0.00065 -6.70% 0.0097 0.0097 0.00877 54,369.00
      Jun 14 2024 0.0097 0.000098 1.02% 0.009602 0.009702 0.009602 49,018.00
      Jun 13 2024 0.009602 -0.000594 -5.83% 0.010323 0.010448 0.009601 12,504.00
      Jun 12 2024 0.010196 0.000613 6.40% 0.009583 0.01057 0.009582 124,090.00
      Jun 11 2024 0.009583 -0.000581 -5.72% 0.009749 0.010574 0.009582 212,263.00
      Jun 10 2024 0.010164 -0.000137 -1.33% 0.010331 0.011267 0.010164 14,134.00
      Jun 09 2024 0.010301 0.000258 2.57% 0.011264 0.011264 0.010185 59,375.00
      Jun 08 2024 0.010043 -0.000122 -1.20% 0.011756 0.011873 0.010043 42,785.00
      Jun 07 2024 0.010165 -0.000918 -8.28% 0.011486 0.0115 0.010163 13,927.00
      Jun 06 2024 0.011083 0.00 0.00% 0.011083 0.011083 0.011083 0.00
      Jun 05 2024 0.011083 -0.000033 -0.30% 0.010263 0.0115 0.010263 16,345.00
      Jun 04 2024 0.011116 -0.000508 -4.37% 0.010997 0.01154 0.010324 84,605.00
      Jun 03 2024 0.011624 0.00 0.00% 0.011624 0.011624 0.011624 0.00
      Jun 02 2024 0.011624 -0.000046 -0.39% 0.010665 0.011719 0.010 271,629.00
      Jun 01 2024 0.01167 0.00023 2.01% 0.010651 0.01167 0.010651 27,640.00
      May 31 2024 0.01144 -0.000031 -0.27% 0.012264 0.012264 0.010649 68,037.00
      May 30 2024 0.011471 -0.000904 -7.31% 0.012296 0.012297 0.011455 66,171.00
      May 29 2024 0.012375 0.000575 4.87% 0.011598 0.012375 0.011574 19,563.00
      May 28 2024 0.0118 0.000349 3.05% 0.012378 0.012378 0.011616 8,824.00
      May 27 2024 0.011451 -0.000751 -6.15% 0.012283 0.012378 0.011419 59,931.00
      May 26 2024 0.012202 0.000394 3.34% 0.012711 0.012711 0.011248 32,521.00
      May 25 2024 0.011808 -0.000172 -1.44% 0.012015 0.01314 0.010884 316,054.00
      May 24 2024 0.01198 -0.000411 -3.32% 0.011578 0.012405 0.010938 52,046.00
      May 23 2024 0.012391 0.000694 5.93% 0.012382 0.012406 0.011573 62,051.00
      May 22 2024 0.011697 -0.000731 -5.88% 0.011517 0.012427 0.011517 109,029.00
      May 21 2024 0.012428 -0.000226 -1.79% 0.012763 0.012763 0.011556 23,743.00
      May 20 2024 0.012654 0.000221 1.78% 0.012676 0.01268 0.012426 90,815.00
      May 19 2024 0.012433 0.00000300 0.02% 0.01268 0.01268 0.012427 7,169.00
      May 18 2024 0.01243 -0.000249 -1.96% 0.012679 0.012997 0.012426 59,020.00
      May 17 2024 0.012679 0.00064 5.32% 0.012531 0.012719 0.012053 24,202.00
      May 16 2024 0.012039 -0.000656 -5.17% 0.012695 0.012695 0.012039 33,814.00
      May 15 2024 0.012695 -0.000128 -1.00% 0.012735 0.013069 0.011636 81,232.00
      May 14 2024 0.012823 0.000518 4.21% 0.012309 0.01314 0.0123 75,437.00
      May 13 2024 0.012305 -0.000272 -2.16% 0.012713 0.013129 0.012301 35,926.00
      May 12 2024 0.012577 0.000256 2.08% 0.01232 0.012641 0.01232 6,320.00
      May 11 2024 0.012321 -0.00000200 -0.02% 0.012616 0.013208 0.01232 20,384.00
      May 10 2024 0.012323 -0.000417 -3.27% 0.012508 0.013199 0.012323 19,976.00
      May 09 2024 0.01274 -0.000415 -3.15% 0.012357 0.01274 0.012345 33,070.00
      May 08 2024 0.013155 -0.00004 -0.30% 0.013193 0.013193 0.012337 82,185.00
      May 07 2024 0.013195 0.000796 6.42% 0.013395 0.013417 0.012388 31,043.00
      May 06 2024 0.012399 -0.000016 -0.13% 0.012588 0.013425 0.012351 15,844.00
      May 05 2024 0.012415 -0.000632 -4.84% 0.013 0.013623 0.012353 56,406.00
      May 04 2024 0.013047 -0.0005 -3.69% 0.012581 0.01392 0.012581 64,470.00
      May 03 2024 0.013547 0.000232 1.74% 0.013585 0.013763 0.012606 90,414.00
      May 02 2024 0.013315 -0.000778 -5.52% 0.014019 0.014326 0.012721 136,504.00
      May 01 2024 0.014093 0.001396 10.99% 0.012698 0.014093 0.012698 1,091.00
      Apr 30 2024 0.012697 -0.000889 -6.54% 0.01277 0.014099 0.012553 13,109.00
      Apr 29 2024 0.013586 -0.000366 -2.62% 0.014099 0.014099 0.012487 10,952.00
      Apr 28 2024 0.013952 0.000038 0.27% 0.01395 0.014098 0.012976 28,537.00
      Apr 27 2024 0.013914 0.000543 4.06% 0.014225 0.014225 0.01301 61,137.00
      Apr 26 2024 0.013371 -0.001064 -7.37% 0.013372 0.015911 0.013371 40,817.00
      Apr 25 2024 0.014435 0.002222 18.19% 0.012299 0.014435 0.011713 100,275.00
      Apr 24 2024 0.012213 -0.003207 -20.80% 0.015517 0.01612 0.011728 77,942.00
      Apr 23 2024 0.01542 0.000052 0.34% 0.015467 0.015597 0.015253 47,069.00
      Apr 22 2024 0.015368 -0.000451 -2.85% 0.0158 0.016119 0.015292 142,301.00
      Apr 21 2024 0.015819 -0.000759 -4.58% 0.016247 0.019196 0.015487 205,373.00
      Apr 20 2024 0.016578 0.003339 25.22% 0.014366 0.019349 0.013052 153,855.00

      Your Recent History

      KRKN
      CSMUSD
      Crust Storage Market
      Delayed Upgrade Clock