Register to chat with like-minded investors on our interactive forums.
CRNCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 327 |
| Apr 23 2024 | 4.30 | 0.00 | 0.00% | 4.35 | 4.72 | 4.30 | 7,891 |
| Apr 22 2024 | 4.30 | 0.30 | 7.50% | 4.30 | 4.30 | 4.30 | 22,802 |
| Apr 19 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Apr 18 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Apr 17 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Apr 16 2024 | 4.00 | -0.30 | -6.98% | 4.30 | 4.30 | 4.00 | 1,070 |
| Apr 15 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0 |
| Apr 12 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0 |
| Apr 11 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 113 |
| Apr 10 2024 | 4.30 | -0.20 | -4.44% | 4.50 | 4.50 | 4.30 | 2,450 |
| Apr 09 2024 | 4.50 | -0.25 | -5.26% | 4.55 | 4.55 | 4.30 | 6,940 |
| Apr 08 2024 | 4.75 | 0.19 | 4.05% | 4.75 | 4.75 | 4.75 | 1,074 |
| Apr 05 2024 | 4.565 | -0.22 | -4.60% | 4.565 | 4.565 | 4.565 | 127 |
| Apr 04 2024 | 4.7851 | 0.00 | 0.00% | 4.7851 | 4.7851 | 4.7851 | 0 |
| Apr 03 2024 | 4.7851 | 0.00 | 0.00% | 4.7851 | 4.7851 | 4.7851 | 0 |
| Apr 02 2024 | 4.7851 | 0.34 | 7.53% | 4.73 | 4.7851 | 4.73 | 536 |
| Apr 01 2024 | 4.45 | 0.15 | 3.49% | 4.665 | 4.665 | 4.45 | 3,822 |
| Mar 28 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0 |
| Mar 27 2024 | 4.30 | 0.10 | 2.38% | 4.33 | 4.33 | 4.30 | 2,715 |
| Mar 26 2024 | 4.20 | 0.08 | 1.94% | 4.175 | 4.20 | 4.175 | 4,535 |
| Mar 25 2024 | 4.12 | -0.07 | -1.67% | 4.01 | 4.12 | 4.01 | 309 |
| Mar 22 2024 | 4.19 | 0.44 | 11.73% | 4.19 | 4.19 | 4.1875 | 3,613 |
| Mar 21 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Mar 20 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Mar 19 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Mar 18 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Mar 15 2024 | 3.75 | 0.65 | 20.90% | 3.75 | 3.75 | 3.75 | 213 |
| Mar 14 2024 | 3.1017 | 0.00 | 0.00% | 3.1017 | 3.1017 | 3.1017 | 0 |
| Mar 13 2024 | 3.1017 | 0.00 | 0.00% | 3.1017 | 3.1017 | 3.1017 | 0 |
| Mar 12 2024 | 3.1017 | 0.00 | 0.00% | 3.1017 | 3.1017 | 3.1017 | 0 |
| Mar 11 2024 | 3.1017 | 0.05 | 1.70% | 3.1017 | 3.1017 | 3.1017 | 1,072 |
| Mar 08 2024 | 3.05 | -0.20 | -6.11% | 3.25 | 3.25 | 3.05 | 432 |
| Mar 07 2024 | 3.2484 | 0.09 | 2.96% | 3.2484 | 3.2484 | 3.2484 | 112 |
| Mar 06 2024 | 3.155 | 0.12 | 3.95% | 3.155 | 3.155 | 3.155 | 263 |
| Mar 05 2024 | 3.035 | 0.00 | 0.00% | 3.035 | 3.035 | 3.035 | 0 |
| Mar 04 2024 | 3.035 | 0.09 | 2.88% | 3.035 | 3.035 | 3.035 | 1,159 |
| Mar 01 2024 | 2.95 | -0.02 | -0.51% | 3.025 | 3.025 | 2.95 | 5,005 |
| Feb 29 2024 | 2.965 | 0.01 | 0.51% | 2.965 | 2.965 | 2.965 | 300 |
| Feb 28 2024 | 2.95 | 0.04 | 1.37% | 2.95 | 2.95 | 2.95 | 775 |
| Feb 27 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0 |
| Feb 26 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0 |
| Feb 23 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0 |
| Feb 22 2024 | 2.91 | -0.04 | -1.36% | 2.91 | 2.91 | 2.91 | 1,362 |
| Feb 21 2024 | 2.95 | 0.05 | 1.72% | 2.96 | 2.96 | 2.90 | 681 |
| Feb 20 2024 | 2.90 | -0.28 | -8.75% | 3.00 | 3.00 | 2.90 | 8,546 |
| Feb 16 2024 | 3.1782 | 0.00 | 0.00% | 3.1782 | 3.1782 | 3.1782 | 0 |
| Feb 15 2024 | 3.1782 | 0.15 | 4.89% | 3.12 | 3.1782 | 3.12 | 325 |
| Feb 14 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
| Feb 13 2024 | 3.03 | -0.02 | -0.66% | 3.005 | 3.03 | 3.005 | 1,701 |
| Feb 12 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
| Feb 09 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
| Feb 08 2024 | 3.05 | -0.36 | -10.56% | 3.24 | 3.24 | 3.05 | 26,154 |
| Feb 07 2024 | 3.41 | -0.09 | -2.57% | 3.35 | 3.41 | 3.35 | 1,068 |
| Feb 06 2024 | 3.50 | -0.02 | -0.57% | 3.50 | 3.50 | 3.50 | 120 |
| Feb 05 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Feb 02 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Feb 01 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Jan 31 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Jan 30 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Jan 29 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Jan 26 2024 | 3.52 | -0.13 | -3.56% | 3.59 | 3.59 | 3.51 | 1,752 |
