Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CROBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000200 | 0.00000200 | 0.00000200 | 892.00 |
| Apr 22 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000200 | 0.00000200 | 0.00000200 | 0.00 |
| Apr 21 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000200 | 0.00000200 | 0.00000200 | 852.00 |
| Apr 20 2024 | 0.00000200 | 0.00000009 | 4.71% | 0.00000195 | 0.00000200 | 0.00000193 | 31,061.00 |
| Apr 19 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000193 | 0.00000193 | 0.00000190 | 30,368.00 |
| Apr 18 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000199 | 0.00000199 | 0.00000193 | 1,438.00 |
| Apr 17 2024 | 0.00000199 | 0.00000002 | 1.02% | 0.00000202 | 0.00000202 | 0.00000199 | 10,900.00 |
| Apr 16 2024 | 0.00000197 | -0.00000003 | -1.50% | 0.00000200 | 0.00000200 | 0.00000195 | 3,931.00 |
| Apr 15 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000202 | 0.00000219 | 0.00000200 | 17,739.00 |
| Apr 14 2024 | 0.00000201 | 0.00000009 | 4.69% | 0.00000191 | 0.00000201 | 0.00000191 | 21,440.00 |
| Apr 13 2024 | 0.00000192 | -0.00000009 | -4.48% | 0.00000199 | 0.00000210 | 0.00000189 | 22,521.00 |
| Apr 12 2024 | 0.00000201 | -0.00000011 | -5.19% | 0.00000220 | 0.00000220 | 0.00000201 | 68,731.00 |
| Apr 11 2024 | 0.00000212 | 0.00000003 | 1.44% | 0.00000209 | 0.00000212 | 0.00000209 | 3,308.00 |
| Apr 10 2024 | 0.00000209 | -0.00000005 | -2.34% | 0.00000212 | 0.00000212 | 0.00000209 | 9,234.00 |
| Apr 09 2024 | 0.00000214 | 0.00000006 | 2.88% | 0.00000213 | 0.00000221 | 0.00000210 | 46,334.00 |
| Apr 08 2024 | 0.00000208 | -0.00000001 | -0.48% | 0.00000209 | 0.00000209 | 0.00000208 | 1,033.00 |
| Apr 07 2024 | 0.00000209 | 0.00000000 | 0.00% | 0.00000209 | 0.00000209 | 0.00000209 | 6,038.00 |
| Apr 06 2024 | 0.00000209 | 0.00000012 | 6.09% | 0.00000209 | 0.00000209 | 0.00000209 | 1,276.00 |
| Apr 05 2024 | 0.00000197 | -0.00000018 | -8.37% | 0.00000197 | 0.00000197 | 0.00000197 | 118.00 |
| Apr 04 2024 | 0.00000215 | -0.00000002 | -0.92% | 0.00000215 | 0.00000215 | 0.00000211 | 2,846.00 |
| Apr 03 2024 | 0.00000217 | 0.00000001 | 0.46% | 0.00000216 | 0.00000241 | 0.00000215 | 44,109.00 |
| Apr 02 2024 | 0.00000216 | -0.00000003 | -1.37% | 0.00000219 | 0.00000219 | 0.00000210 | 12,072.00 |
| Apr 01 2024 | 0.00000219 | 0.00000005 | 2.34% | 0.00000222 | 0.00000232 | 0.00000208 | 322,247.00 |
| Mar 31 2024 | 0.00000214 | -0.00000002 | -0.93% | 0.00000216 | 0.00000216 | 0.00000214 | 5,849.00 |
| Mar 30 2024 | 0.00000216 | -0.00000002 | -0.92% | 0.00000219 | 0.00000219 | 0.00000216 | 1,913.00 |
| Mar 29 2024 | 0.00000218 | -0.00000006 | -2.68% | 0.00000225 | 0.00000225 | 0.00000215 | 8,665.00 |
| Mar 28 2024 | 0.00000224 | 0.00000011 | 5.16% | 0.00000216 | 0.00000224 | 0.00000210 | 5,163.00 |
| Mar 27 2024 | 0.00000213 | 0.00000003 | 1.43% | 0.00000221 | 0.00000221 | 0.00000206 | 16,787.00 |
| Mar 26 2024 | 0.00000210 | -0.00000007 | -3.23% | 0.00000217 | 0.00000217 | 0.00000210 | 4,368.00 |
| Mar 25 2024 | 0.00000217 | 0.00000004 | 1.88% | 0.00000214 | 0.00000217 | 0.00000210 | 47,863.00 |
| Mar 24 2024 | 0.00000213 | 0.00000000 | 0.00% | 0.00000218 | 0.00000227 | 0.00000213 | 96,453.00 |
| Mar 23 2024 | 0.00000213 | 0.00000006 | 2.90% | 0.00000212 | 0.00000213 | 0.00000207 | 3,007.00 |
| Mar 22 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000209 | 0.00000209 | 0.00000207 | 6,543.00 |
| Mar 21 2024 | 0.00000209 | 0.00000005 | 2.45% | 0.00000203 | 0.00000210 | 0.00000202 | 11,033.00 |
| Mar 20 2024 | 0.00000204 | 0.00000008 | 4.08% | 0.00000196 | 0.00000205 | 0.00000196 | 17,924.00 |
| Mar 19 2024 | 0.00000196 | -0.00000006 | -2.97% | 0.00000197 | 0.00000197 | 0.00000190 | 68,469.00 |
| Mar 18 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000217 | 0.00000217 | 0.00000202 | 3,182.00 |
| Mar 17 2024 | 0.00000207 | 0.00000007 | 3.50% | 0.00000216 | 0.00000216 | 0.00000198 | 14,586.00 |
| Mar 16 2024 | 0.00000200 | -0.00000010 | -4.76% | 0.00000210 | 0.00000221 | 0.00000200 | 17,263.00 |
| Mar 15 2024 | 0.00000210 | -0.00000008 | -3.67% | 0.00000208 | 0.00000210 | 0.00000200 | 17,513.00 |
| Mar 14 2024 | 0.00000218 | 0.00000000 | 0.00% | 0.00000222 | 0.00000241 | 0.00000208 | 36,952.00 |
| Mar 13 2024 | 0.00000218 | -0.00000007 | -3.11% | 0.00000223 | 0.00000224 | 0.00000216 | 35,185.00 |
| Mar 12 2024 | 0.00000225 | -0.00000004 | -1.75% | 0.00000237 | 0.00000237 | 0.00000221 | 45,639.00 |
| Mar 11 2024 | 0.00000229 | -0.00000013 | -5.37% | 0.00000243 | 0.00000243 | 0.00000229 | 66,263.00 |
| Mar 10 2024 | 0.00000242 | 0.00000010 | 4.31% | 0.00000236 | 0.00000264 | 0.00000236 | 183,073.00 |
| Mar 09 2024 | 0.00000232 | 0.00000000 | 0.00% | 0.00000232 | 0.00000232 | 0.00000232 | 0.00 |
| Mar 08 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000234 | 0.00000249 | 0.00000231 | 52,834.00 |
| Mar 07 2024 | 0.00000234 | -0.00000007 | -2.90% | 0.00000241 | 0.00000251 | 0.00000217 | 54,523.00 |
| Mar 06 2024 | 0.00000241 | 0.00000004 | 1.69% | 0.00000234 | 0.00000241 | 0.00000218 | 45,380.00 |
| Mar 05 2024 | 0.00000237 | 0.00000027 | 12.86% | 0.00000212 | 0.00000282 | 0.00000212 | 319,793.00 |
| Mar 04 2024 | 0.00000210 | -0.00000015 | -6.67% | 0.00000225 | 0.00000228 | 0.00000210 | 15,992.00 |
| Mar 03 2024 | 0.00000225 | -0.00000018 | -7.41% | 0.00000240 | 0.00000241 | 0.00000220 | 78,924.00 |
| Mar 02 2024 | 0.00000243 | 0.00000042 | 20.90% | 0.00000198 | 0.00000243 | 0.00000198 | 16,737.00 |
| Mar 01 2024 | 0.00000201 | 0.00000030 | 17.54% | 0.00000184 | 0.00000201 | 0.00000184 | 25,896.00 |
| Feb 29 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000172 | 0.00000172 | 0.00000168 | 62,747.00 |
| Feb 28 2024 | 0.00000169 | -0.00000013 | -7.14% | 0.00000180 | 0.00000180 | 0.00000165 | 44,270.00 |
| Feb 27 2024 | 0.00000182 | 0.00000003 | 1.68% | 0.00000177 | 0.00000187 | 0.00000175 | 145,308.00 |
| Feb 26 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000183 | 0.00000183 | 0.00000179 | 5,126.00 |
| Feb 25 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000183 | 0.00000183 | 0.00000180 | 2,667.00 |
| Feb 24 2024 | 0.00000185 | 0.00000006 | 3.35% | 0.00000182 | 0.00000185 | 0.00000182 | 3,836.00 |
| Feb 23 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000181 | 0.00000181 | 0.00000179 | 691.00 |
| Feb 22 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000173 | 0.00000179 | 0.00000173 | 35,968.00 |
| Feb 21 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000175 | 0.00000175 | 0.00000173 | 24,618.00 |
| Feb 20 2024 | 0.00000174 | -0.00000005 | -2.79% | 0.00000179 | 0.00000179 | 0.00000174 | 9,427.00 |
| Feb 19 2024 | 0.00000179 | 0.00000004 | 2.29% | 0.00000175 | 0.00000179 | 0.00000172 | 38,834.00 |
| Feb 18 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000173 | 0.00000175 | 0.00000173 | 10,131.00 |
| Feb 17 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000173 | 0.00000173 | 0.00000173 | 5,780.00 |
| Feb 16 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000179 | 0.00000179 | 0.00000172 | 2,297.00 |
| Feb 15 2024 | 0.00000176 | -0.00000004 | -2.22% | 0.00000177 | 0.00000177 | 0.00000174 | 36,664.00 |
| Feb 14 2024 | 0.00000180 | -0.00000007 | -3.74% | 0.00000181 | 0.00000181 | 0.00000178 | 14,564.00 |
| Feb 13 2024 | 0.00000187 | 0.00000010 | 5.65% | 0.00000179 | 0.00000193 | 0.00000177 | 137,098.00 |
| Feb 12 2024 | 0.00000177 | -0.00000003 | -1.67% | 0.00000178 | 0.00000180 | 0.00000175 | 4,176.00 |
| Feb 11 2024 | 0.00000180 | -0.00000003 | -1.64% | 0.00000183 | 0.00000183 | 0.00000180 | 6,474.00 |
| Feb 10 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000190 | 0.00000190 | 0.00000183 | 16,977.00 |
| Feb 09 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000188 | 0.00000197 | 0.00000185 | 72,256.00 |
| Feb 08 2024 | 0.00000188 | -0.00000001 | -0.53% | 0.00000189 | 0.00000193 | 0.00000188 | 3,651.00 |
| Feb 07 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000190 | 0.00000191 | 0.00000189 | 8,710.00 |
| Feb 06 2024 | 0.00000190 | 0.00000000 | 0.00% | 0.00000191 | 0.00000191 | 0.00000187 | 16,811.00 |
| Feb 05 2024 | 0.00000190 | 0.00000003 | 1.60% | 0.00000190 | 0.00000190 | 0.00000190 | 864.00 |
| Feb 04 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000189 | 0.00000189 | 0.00000187 | 19,488.00 |
| Feb 03 2024 | 0.00000189 | 0.00000003 | 1.61% | 0.00000189 | 0.00000189 | 0.00000189 | 499.00 |
| Feb 02 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000186 | 0.00000186 | 0.00000186 | 0.00 |
| Feb 01 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000192 | 0.00000192 | 0.00000186 | 8,162.00 |
| Jan 31 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000192 | 0.00000192 | 0.00000188 | 94,203.00 |
| Jan 30 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000193 | 0.00000195 | 0.00000191 | 7,759.00 |
| Jan 29 2024 | 0.00000195 | 0.00000002 | 1.04% | 0.00000195 | 0.00000195 | 0.00000195 | 4,095.00 |
| Jan 28 2024 | 0.00000193 | -0.00000001 | -0.52% | 0.00000193 | 0.00000193 | 0.00000193 | 306.00 |
| Jan 27 2024 | 0.00000194 | 0.00000000 | 0.00% | 0.00000194 | 0.00000194 | 0.00000194 | 0.00 |
| Jan 26 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000196 | 0.00000197 | 0.00000194 | 28,740.00 |
| Jan 25 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000198 | 0.00000198 | 0.00000193 | 16,430.00 |
