CRSM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.00184 | -0.00026 | -12.38% | 0.0016 | 0.00185 | 0.0016 | 140,048 |
Mar 26 2024 | 0.0021 | -0.00002 | -0.94% | 0.00182 | 0.0021 | 0.0016 | 275,406 |
Mar 25 2024 | 0.00212 | -0.00008 | -3.64% | 0.002 | 0.00212 | 0.002 | 80,000 |
Mar 22 2024 | 0.0022 | -0.0001 | -4.35% | 0.0017 | 0.0022 | 0.0017 | 114,000 |
Mar 21 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
Mar 20 2024 | 0.0023 | 0.00058 | 33.72% | 0.002 | 0.0023 | 0.0017 | 163,700 |
Mar 19 2024 | 0.00172 | 0.00 | 0.00% | 0.00172 | 0.00172 | 0.00172 | 0 |
Mar 18 2024 | 0.00172 | 0.00 | 0.00% | 0.00172 | 0.00172 | 0.00172 | 0 |
Mar 15 2024 | 0.00172 | 0.00012 | 7.50% | 0.00195 | 0.0023 | 0.00172 | 55,250 |
Mar 14 2024 | 0.0016 | 0.0002 | 14.29% | 0.0016 | 0.0016 | 0.0016 | 394,425 |
Mar 13 2024 | 0.0014 | -0.001 | -41.67% | 0.0024 | 0.0024 | 0.0014 | 1,010,520 |
Mar 12 2024 | 0.0024 | 0.00 | 0.00% | 0.0024 | 0.0024 | 0.0024 | 79,400 |
Mar 11 2024 | 0.0024 | 0.0002 | 9.09% | 0.0024 | 0.0024 | 0.0024 | 365 |
Mar 08 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0022 | 0.0022 | 0 |
Mar 07 2024 | 0.0022 | -0.00019 | -7.95% | 0.00219 | 0.0022 | 0.0016 | 313,718 |
Mar 06 2024 | 0.00239 | -0.00001 | -0.42% | 0.00205 | 0.0024 | 0.0015 | 359,335 |
Mar 05 2024 | 0.0024 | 0.00036 | 17.64% | 0.0024 | 0.0024 | 0.0024 | 583 |
Mar 04 2024 | 0.00204 | -0.00005 | -2.39% | 0.0018 | 0.0024 | 0.0015 | 186,000 |
Mar 01 2024 | 0.00209 | -0.00011 | -5.00% | 0.00209 | 0.00209 | 0.00209 | 10,000 |
Feb 29 2024 | 0.0022 | 0.0004 | 22.22% | 0.0022 | 0.0022 | 0.0022 | 45,000 |
Feb 28 2024 | 0.0018 | -0.0011 | -37.93% | 0.0023 | 0.00289 | 0.0018 | 1,392,347 |
Feb 27 2024 | 0.0029 | 0.0008 | 38.09% | 0.00255 | 0.0029 | 0.0022 | 310,000 |
Feb 26 2024 | 0.0021 | -0.0009 | -30.00% | 0.003 | 0.003 | 0.0021 | 553,801 |
Feb 23 2024 | 0.003 | 0.0004 | 15.38% | 0.0021 | 0.003 | 0.0021 | 111,369 |
Feb 22 2024 | 0.0026 | 0.00 | 0.00% | 0.002625 | 0.002625 | 0.0016 | 2,552,354 |
Feb 21 2024 | 0.0026 | -0.00045 | -14.75% | 0.003 | 0.003 | 0.0025 | 246,200 |
Feb 20 2024 | 0.00305 | 0.00075 | 32.61% | 0.0023 | 0.004 | 0.00198 | 14,881,794 |
Feb 16 2024 | 0.0023 | 0.0011 | 91.68% | 0.00145 | 0.0023 | 0.00145 | 3,970,200 |
Feb 15 2024 | 0.0012 | -0.0003 | -20.00% | 0.0017 | 0.0017 | 0.0012 | 514,218 |
Feb 14 2024 | 0.0015 | 0.00006 | 4.17% | 0.0015 | 0.0015 | 0.0015 | 10,000 |
Feb 13 2024 | 0.00144 | 0.00 | 0.00% | 0.00144 | 0.00144 | 0.00144 | 0 |
Feb 12 2024 | 0.00144 | 0.00 | 0.00% | 0.00144 | 0.00144 | 0.00144 | 200 |
Feb 09 2024 | 0.00144 | 0.00024 | 20.01% | 0.00144 | 0.00145 | 0.00144 | 67,131 |
Feb 08 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 200,000 |
Feb 07 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0 |
Feb 06 2024 | 0.0012 | -0.0002 | -14.29% | 0.001325 | 0.001325 | 0.0012 | 85,000 |
Feb 05 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0 |
Feb 02 2024 | 0.0014 | -0.00004 | -2.78% | 0.0014 | 0.0014 | 0.00127 | 389,000 |
Feb 01 2024 | 0.00144 | 0.00 | 0.00% | 0.00144 | 0.00144 | 0.00144 | 0 |
Jan 31 2024 | 0.00144 | 0.00024 | 20.01% | 0.001375 | 0.00144 | 0.001375 | 101,000 |
Jan 30 2024 | 0.0012 | -0.0005 | -29.41% | 0.0012 | 0.0012 | 0.0012 | 285,500 |
Jan 29 2024 | 0.0017 | 0.00 | 0.00% | 0.001475 | 0.0017 | 0.0012 | 120,000 |
Jan 26 2024 | 0.0017 | 0.0003 | 21.43% | 0.0017 | 0.0017 | 0.0017 | 100,000 |
Jan 25 2024 | 0.0014 | -0.0001 | -6.67% | 0.0015 | 0.0016 | 0.0014 | 29,300 |
Jan 24 2024 | 0.0015 | -0.0001 | -6.25% | 0.00158 | 0.00158 | 0.0015 | 90,159 |
Jan 23 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
Jan 22 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
Jan 19 2024 | 0.0016 | 0.0001 | 6.67% | 0.00165 | 0.0017 | 0.0016 | 1,467,000 |
Jan 18 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
Jan 17 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 18,000 |
Jan 16 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 100,000 |
Jan 12 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
Jan 11 2024 | 0.0015 | -0.00014 | -8.54% | 0.0015 | 0.0015 | 0.0015 | 100 |
Jan 10 2024 | 0.00164 | 0.00 | 0.00% | 0.00164 | 0.00164 | 0.00164 | 0 |
Jan 09 2024 | 0.00164 | 0.00 | 0.00% | 0.00164 | 0.00164 | 0.00164 | 0 |
Jan 08 2024 | 0.00164 | 0.00 | 0.00% | 0.00164 | 0.00164 | 0.00164 | 0 |
Jan 05 2024 | 0.00164 | 0.00013 | 8.25% | 0.00164 | 0.00164 | 0.00164 | 847 |
Jan 04 2024 | 0.001515 | -0.00039 | -20.26% | 0.0015 | 0.001515 | 0.0015 | 13,600 |
Jan 03 2024 | 0.0019 | 0.0006 | 46.15% | 0.0014 | 0.0023 | 0.0014 | 151,514 |
Jan 02 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0013 | 0 |
Dec 29 2023 | 0.0013 | -0.0003 | -18.75% | 0.0013 | 0.0016 | 0.0013 | 87,280 |