CRAFT More Historical Data - CRAFTTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
CRAFT (Cryptocurrency:CRAFTTUST)
CRAFT (Cryptocurrency:CRAFTTUST) Historical

CRAFTTUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.003729	-0.000223	-5.64%	0.003952	0.003952	0.003703	3,705,136.00
May 18 2024	0.003952	-0.000024	-0.60%	0.003976	0.003976	0.003702	24,483.00
May 17 2024	0.003976	0.000086	2.21%	0.00389	0.003998	0.003738	148,385.00
May 16 2024	0.00389	-0.000474	-10.86%	0.004364	0.004364	0.003656	3,349,122.00
May 15 2024	0.004364	0.000349	8.69%	0.004015	0.004364	0.003787	893,300.00
May 14 2024	0.004015	0.000039	0.98%	0.003976	0.004364	0.003638	2,196,045.00
May 13 2024	0.003976	-0.000258	-6.09%	0.006849	0.007777	0.003962	2,472,944.00
May 12 2024	0.004234	0.000021	0.50%	0.004213	0.004306	0.00399	2,615,841.00
May 11 2024	0.004213	-0.00015	-3.44%	0.004363	0.004363	0.004186	98,964.00
May 10 2024	0.004363	0.000168	4.00%	0.004195	0.004873	0.004195	78,862.00
May 09 2024	0.004195	-0.000178	-4.07%	0.004373	0.004568	0.004186	346,013.00
May 08 2024	0.004373	0.000153	3.63%	0.00422	0.00488	0.004186	1,562,347.00
May 07 2024	0.00422	0.000034	0.81%	0.004186	0.004435	0.004186	2,203,887.00
May 06 2024	0.004186	0.000659	18.68%	0.003526	0.007409	0.003504	4,917,014.00
May 05 2024	0.003527	0.000124	3.64%	0.003403	0.003556	0.003328	1,793,620.00
May 04 2024	0.003403	0.000199	6.21%	0.003204	0.00368	0.003189	1,801,693.00
May 03 2024	0.003204	0.000176	5.81%	0.003028	0.003229	0.003012	207,787.00
May 02 2024	0.003028	0.000018	0.60%	0.00301	0.003041	0.00301	37,979.00
May 01 2024	0.00301	-0.000067	-2.18%	0.003077	0.003156	0.002869	2,212,225.00
Apr 30 2024	0.003077	-0.000105	-3.30%	0.003182	0.003327	0.003	2,879,672.00
Apr 29 2024	0.003182	-0.000316	-9.03%	0.006849	0.007777	0.003182	4,136,362.00
Apr 28 2024	0.003498	-0.00000100	-0.03%	0.003499	0.003561	0.003406	1,153,894.00
Apr 27 2024	0.003499	0.000088	2.58%	0.003411	0.003788	0.003384	1,341,262.00
Apr 26 2024	0.003411	-0.000137	-3.86%	0.003548	0.003765	0.003359	127,216.00
Apr 25 2024	0.003548	0.000136	3.99%	0.0032	0.003788	0.0032	583,033.00
Apr 24 2024	0.003412	0.000065	1.94%	0.003347	0.003414	0.003141	883,247.00
Apr 23 2024	0.003347	-0.000068	-1.99%	0.003415	0.003418	0.003143	112,349.00
Apr 22 2024	0.003415	-0.000058	-1.67%	0.006849	0.007777	0.003009	2,385,471.00
Apr 21 2024	0.003473	0.000173	5.24%	0.0033	0.003741	0.003298	523,467.00
Apr 20 2024	0.0033	-0.000183	-5.25%	0.00348	0.003926	0.003163	728,775.00
Apr 19 2024	0.003483	-0.000258	-6.90%	0.003741	0.004339	0.002906	1,361,700.00
Apr 18 2024	0.003741	-0.000564	-13.10%	0.004305	0.005999	0.002842	3,910,063.00
Apr 17 2024	0.004305	-0.001563	-26.64%	0.005868	0.005868	0.002733	5,100,666.00
Apr 16 2024	0.005868	0.000544	10.22%	0.005324	0.005868	0.0048	666,015.00
Apr 15 2024	0.005324	-0.000874	-14.10%	0.005798	0.006212	0.005201	1,789,150.00
Apr 14 2024	0.006198	0.001144	22.64%	0.005054	0.006479	0.005054	355,599.00
Apr 13 2024	0.005054	-0.000945	-15.75%	0.005999	0.006019	0.0048	305,382.00
Apr 12 2024	0.005999	-0.000099	-1.62%	0.006098	0.008	0.0051	747,931.00
Apr 11 2024	0.006098	-0.00000200	-0.03%	0.0061	0.006227	0.0058	1,573,639.00
Apr 10 2024	0.0061	-0.000024	-0.39%	0.006124	0.006159	0.006	2,223,250.00
Apr 09 2024	0.006124	-0.000307	-4.77%	0.006431	0.006454	0.006048	1,497,152.00
Apr 08 2024	0.006431	0.000333	5.46%	0.006102	0.006483	0.006102	3,279,385.00
Apr 07 2024	0.006098	-0.00019	-3.02%	0.006288	0.006559	0.006	2,230,802.00
Apr 06 2024	0.006288	0.000207	3.40%	0.006176	0.006343	0.006013	1,305,717.00
Apr 05 2024	0.006081	0.00014	2.36%	0.005934	0.006288	0.0059	1,437,032.00
Apr 04 2024	0.005941	0.00000100	0.02%	0.00594	0.006478	0.005822	1,149,734.00
Apr 03 2024	0.00594	-0.000238	-3.85%	0.006178	0.006458	0.005901	534,023.00
Apr 02 2024	0.006178	-0.000431	-6.52%	0.006609	0.006679	0.006084	813,607.00
Apr 01 2024	0.006609	-0.000572	-7.97%	0.006849	0.007777	0.00655	2,132,940.00
Mar 31 2024	0.007181	0.000666	10.22%	0.006515	0.007499	0.006515	490,148.00
Mar 30 2024	0.006515	-0.000546	-7.73%	0.007061	0.007181	0.006296	749,900.00
Mar 29 2024	0.007061	0.000793	12.65%	0.006268	0.007155	0.005901	1,930,932.00
Mar 28 2024	0.006268	-0.000236	-3.63%	0.006504	0.006584	0.006121	2,895,656.00
Mar 27 2024	0.006504	-0.00079	-10.83%	0.007294	0.007294	0.00633	3,102,993.00
Mar 26 2024	0.007294	-0.000399	-5.19%	0.007693	0.007762	0.007	3,014,760.00
Mar 25 2024	0.007693	0.000312	4.23%	0.007365	0.007754	0.007323	4,598,007.00
Mar 24 2024	0.007381	0.000087	1.19%	0.007294	0.007998	0.007106	3,081,154.00
Mar 23 2024	0.007294	0.000355	5.12%	0.006939	0.007472	0.006692	2,912,336.00
Mar 22 2024	0.006939	0.000203	3.01%	0.006736	0.007999	0.0065	3,254,340.00
Mar 21 2024	0.006736	-0.000699	-9.40%	0.007435	0.0076	0.0066	3,112,671.00
Mar 20 2024	0.007435	0.000018	0.24%	0.007417	0.007599	0.00634	3,068,553.00
Mar 19 2024	0.007417	-0.00000400	-0.05%	0.007421	0.008115	0.006036	3,728,627.00
Mar 18 2024	0.007421	0.000081	1.10%	0.007277	0.01125	0.007227	4,026,144.00
Mar 17 2024	0.00734	0.000303	4.31%	0.007037	0.007493	0.006885	3,293,573.00
Mar 16 2024	0.007037	-0.001383	-16.43%	0.008822	0.009442	0.006987	3,130,510.00
Mar 15 2024	0.00842	0.000059	0.71%	0.008386	0.009498	0.00741	4,434,814.00
Mar 14 2024	0.008361	0.000411	5.17%	0.007962	0.00849	0.007927	3,034,579.00
Mar 13 2024	0.00795	-0.00035	-4.22%	0.0083	0.009851	0.007938	3,428,546.00
Mar 12 2024	0.0083	0.000519	6.67%	0.007781	0.008659	0.006578	2,775,779.00
Mar 11 2024	0.007781	0.000849	12.25%	0.00671	0.008162	0.005971	4,381,427.00
Mar 10 2024	0.006932	-0.000562	-7.50%	0.007494	0.008765	0.006028	3,275,832.00
Mar 09 2024	0.007494	0.000463	6.59%	0.007031	0.0077	0.006823	2,979,729.00
Mar 08 2024	0.007031	0.00012	1.74%	0.006911	0.0075	0.006525	3,011,108.00
Mar 07 2024	0.006911	0.000637	10.15%	0.006274	0.006999	0.005913	3,435,588.00
Mar 06 2024	0.006274	0.000183	3.00%	0.006091	0.006343	0.005619	3,602,932.00
Mar 05 2024	0.006091	0.000403	7.09%	0.005688	0.00654	0.00562	3,436,226.00
Mar 04 2024	0.005688	-0.000522	-8.41%	0.006231	0.00694	0.005442	3,596,629.00
Mar 03 2024	0.00621	0.000097	1.59%	0.006113	0.00648	0.005501	2,794,325.00
Mar 02 2024	0.006113	0.000185	3.12%	0.005928	0.007	0.00592	3,101,692.00
Mar 01 2024	0.005928	0.000098	1.68%	0.00583	0.00636	0.005489	2,955,091.00
Feb 29 2024	0.00583	0.00027	4.86%	0.00556	0.006359	0.005533	2,798,211.00
Feb 28 2024	0.00556	0.000099	1.81%	0.005461	0.005881	0.005366	2,904,156.00
Feb 27 2024	0.005461	0.000136	2.55%	0.005325	0.005589	0.005295	3,480,105.00
Feb 26 2024	0.005325	-0.000087	-1.61%	0.00536	0.005545	0.004999	4,416,603.00
Feb 25 2024	0.005412	-0.000316	-5.52%	0.005728	0.006001	0.005327	3,962,080.00
Feb 24 2024	0.005728	-0.000133	-2.27%	0.005883	0.006689	0.005628	3,582,832.00
Feb 23 2024	0.005861	0.000179	3.15%	0.005682	0.006285	0.005678	3,180,324.00
Feb 22 2024	0.005682	-0.000426	-6.97%	0.006121	0.006184	0.005682	3,017,895.00
Feb 21 2024	0.006108	-0.00000700	-0.11%	0.006178	0.006514	0.005931	2,783,061.00
Feb 20 2024	0.006115	-0.000208	-3.29%	0.006296	0.006438	0.005963	3,142,727.00

CRSP US Total Market

CONSUMER TURNOVER 13/05/24

Vanguard Consumer Staple...

Jingbo Technology (PK)

Credit Agricole CIB Fina...

Spinnaker ETF Se

NLBNPIT20QL4 20241220 34

Grayscale Stellar Lumens (QX)

Ish $tips Eur-h

Smedvig Asa Cla

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions