Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRE8UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.001153 | 0.000016 | 1.41% | 0.001137 | 0.001169 | 0.001134 | 11,680,057.00 |
| May 21 2024 | 0.001137 | 0.000024 | 2.16% | 0.001113 | 0.001186 | 0.001113 | 14,366,540.00 |
| May 20 2024 | 0.001113 | 0.00000800 | 0.72% | 0.001104 | 0.00112 | 0.001103 | 9,786,049.00 |
| May 19 2024 | 0.001105 | -0.000019 | -1.69% | 0.001124 | 0.001151 | 0.0011 | 11,611,597.00 |
| May 18 2024 | 0.001124 | -0.00004 | -3.44% | 0.001164 | 0.001166 | 0.001094 | 13,210,362.00 |
| May 17 2024 | 0.001164 | -0.00000100 | -0.09% | 0.001165 | 0.001171 | 0.001156 | 11,565,048.00 |
| May 16 2024 | 0.001165 | -0.00000700 | -0.60% | 0.001172 | 0.00118 | 0.001159 | 10,953,996.00 |
| May 15 2024 | 0.001172 | 0.000033 | 2.90% | 0.001139 | 0.001176 | 0.001126 | 11,637,342.00 |
| May 14 2024 | 0.001139 | -0.000023 | -1.98% | 0.001162 | 0.001186 | 0.00113 | 11,238,042.00 |
| May 13 2024 | 0.001162 | -0.000059 | -4.83% | 0.00377 | 0.00377 | 0.001147 | 8,334,507.00 |
| May 12 2024 | 0.001221 | 0.000054 | 4.63% | 0.001167 | 0.0013 | 0.001161 | 15,365,745.00 |
| May 11 2024 | 0.001167 | -0.00000700 | -0.60% | 0.001174 | 0.00119 | 0.001161 | 11,465,306.00 |
| May 10 2024 | 0.001174 | 0.00000400 | 0.34% | 0.00117 | 0.001182 | 0.001166 | 11,532,905.00 |
| May 09 2024 | 0.00117 | 0.00000800 | 0.69% | 0.001162 | 0.00119 | 0.001133 | 10,998,917.00 |
| May 08 2024 | 0.001162 | -0.00000600 | -0.51% | 0.001168 | 0.00121 | 0.00115 | 12,924,633.00 |
| May 07 2024 | 0.001168 | -0.00000200 | -0.17% | 0.00117 | 0.001177 | 0.00115 | 11,317,208.00 |
| May 06 2024 | 0.00117 | 0.00000100 | 0.09% | 0.001169 | 0.001179 | 0.001161 | 7,696,468.00 |
| May 05 2024 | 0.001169 | -0.00000200 | -0.17% | 0.001171 | 0.00118 | 0.00116 | 12,144,673.00 |
| May 04 2024 | 0.001171 | 0.000013 | 1.12% | 0.001158 | 0.00118 | 0.001157 | 11,459,844.00 |
| May 03 2024 | 0.001158 | 0.00000400 | 0.35% | 0.001154 | 0.001165 | 0.00115 | 11,792,986.00 |
| May 02 2024 | 0.001154 | -0.00000500 | -0.43% | 0.001159 | 0.001191 | 0.001088 | 12,164,392.00 |
| May 01 2024 | 0.001159 | 0.000011 | 0.96% | 0.001148 | 0.001172 | 0.001145 | 11,223,407.00 |
| Apr 30 2024 | 0.001148 | -0.00000600 | -0.52% | 0.001154 | 0.001154 | 0.001126 | 7,327,273.00 |
| Apr 29 2024 | 0.001154 | -0.000025 | -2.12% | 0.00377 | 0.00377 | 0.001144 | 8,999,892.00 |
| Apr 28 2024 | 0.001179 | -0.000046 | -3.76% | 0.001217 | 0.001228 | 0.001125 | 11,688,746.00 |
| Apr 27 2024 | 0.001225 | 0.000012 | 0.99% | 0.001213 | 0.001241 | 0.0012 | 10,920,666.00 |
| Apr 26 2024 | 0.001213 | 0.000019 | 1.59% | 0.001194 | 0.001223 | 0.001175 | 10,116,713.00 |
| Apr 25 2024 | 0.001194 | -0.000039 | -3.16% | 0.001233 | 0.001241 | 0.001161 | 9,445,927.00 |
| Apr 24 2024 | 0.001233 | 0.000037 | 3.09% | 0.001198 | 0.00125 | 0.00118 | 11,598,310.00 |
| Apr 23 2024 | 0.001196 | -0.000032 | -2.61% | 0.001231 | 0.00125 | 0.001173 | 9,797,143.00 |
| Apr 22 2024 | 0.001228 | -0.000042 | -3.31% | 0.00377 | 0.00377 | 0.00119 | 10,487,020.00 |
| Apr 21 2024 | 0.00127 | -0.000034 | -2.61% | 0.001306 | 0.001338 | 0.001172 | 14,724,423.00 |
| Apr 20 2024 | 0.001304 | 0.000072 | 5.84% | 0.001232 | 0.00169 | 0.001228 | 25,868,808.00 |
| Apr 19 2024 | 0.001232 | 0.000047 | 3.97% | 0.001185 | 0.00147 | 0.00118 | 13,690,796.00 |
| Apr 18 2024 | 0.001185 | 0.000024 | 2.07% | 0.001161 | 0.0012 | 0.001154 | 10,945,915.00 |
| Apr 17 2024 | 0.001161 | 0.000014 | 1.22% | 0.001147 | 0.00118 | 0.001125 | 11,342,205.00 |
| Apr 16 2024 | 0.001147 | -0.000011 | -0.95% | 0.001158 | 0.001168 | 0.001143 | 9,876,393.00 |
| Apr 15 2024 | 0.001158 | 0.00 | 0.00% | 0.00116 | 0.001171 | 0.00114 | 5,179,322.00 |
| Apr 14 2024 | 0.001158 | 0.000059 | 5.37% | 0.001099 | 0.001166 | 0.001084 | 11,960,605.00 |
| Apr 13 2024 | 0.001099 | 0.00000200 | 0.18% | 0.001098 | 0.001109 | 0.001088 | 11,686,155.00 |
| Apr 12 2024 | 0.001097 | -0.000052 | -4.53% | 0.001148 | 0.001164 | 0.001097 | 12,475,472.00 |
| Apr 11 2024 | 0.001149 | 0.000022 | 1.95% | 0.001113 | 0.001325 | 0.001113 | 13,768,136.00 |
| Apr 10 2024 | 0.001127 | -0.000011 | -0.97% | 0.001141 | 0.00115 | 0.001101 | 12,295,432.00 |
| Apr 09 2024 | 0.001138 | -0.000023 | -1.98% | 0.001161 | 0.001244 | 0.0011 | 14,887,954.00 |
| Apr 08 2024 | 0.001161 | -0.000068 | -5.53% | 0.001225 | 0.001228 | 0.00113 | 11,156,710.00 |
| Apr 07 2024 | 0.001229 | 0.00000600 | 0.49% | 0.001223 | 0.001233 | 0.001126 | 20,055,541.00 |
| Apr 06 2024 | 0.001223 | -0.000052 | -4.08% | 0.001275 | 0.001517 | 0.00119 | 21,387,843.00 |
| Apr 05 2024 | 0.001275 | -0.000059 | -4.42% | 0.001334 | 0.00136 | 0.001275 | 11,813,902.00 |
| Apr 04 2024 | 0.001334 | 0.00000900 | 0.68% | 0.001325 | 0.001372 | 0.001313 | 12,245,370.00 |
| Apr 03 2024 | 0.001325 | -0.00000100 | -0.08% | 0.001326 | 0.001341 | 0.001313 | 11,835,377.00 |
| Apr 02 2024 | 0.001326 | -0.00002 | -1.49% | 0.001346 | 0.00136 | 0.001298 | 10,712,912.00 |
| Apr 01 2024 | 0.001346 | -0.00000100 | -0.07% | 0.001348 | 0.001379 | 0.001336 | 8,940,948.00 |
| Mar 31 2024 | 0.001347 | -0.000052 | -3.72% | 0.001399 | 0.001407 | 0.001325 | 11,181,018.00 |
| Mar 30 2024 | 0.001399 | 0.000021 | 1.52% | 0.001378 | 0.001407 | 0.001356 | 10,999,994.00 |
| Mar 29 2024 | 0.001378 | 0.00000900 | 0.66% | 0.001369 | 0.001517 | 0.00133 | 16,714,717.00 |
| Mar 28 2024 | 0.001369 | -0.000037 | -2.63% | 0.001406 | 0.001442 | 0.00125 | 18,328,177.00 |
| Mar 27 2024 | 0.001406 | -0.000044 | -3.03% | 0.00145 | 0.00145 | 0.001341 | 19,401,470.00 |
| Mar 26 2024 | 0.00145 | 0.000172 | 13.46% | 0.001278 | 0.001619 | 0.001278 | 20,313,621.00 |
| Mar 25 2024 | 0.001278 | 0.000014 | 1.11% | 0.001263 | 0.001342 | 0.001251 | 19,592,374.00 |
| Mar 24 2024 | 0.001264 | -0.000018 | -1.40% | 0.001282 | 0.00136 | 0.0012 | 20,245,802.00 |
| Mar 23 2024 | 0.001282 | 0.000066 | 5.43% | 0.001216 | 0.001468 | 0.001194 | 19,605,239.00 |
| Mar 22 2024 | 0.001216 | -0.000114 | -8.57% | 0.00133 | 0.001395 | 0.001205 | 23,034,160.00 |
| Mar 21 2024 | 0.00133 | -0.000145 | -9.83% | 0.001475 | 0.001619 | 0.001265 | 21,012,966.00 |
| Mar 20 2024 | 0.001475 | -0.000384 | -20.66% | 0.001721 | 0.001842 | 0.00137 | 28,415,202.00 |
| Mar 19 2024 | 0.001859 | 0.000552 | 42.23% | 0.001299 | 0.002677 | 0.001245 | 39,348,810.00 |
| Mar 18 2024 | 0.001307 | 0.000091 | 7.48% | 0.001216 | 0.001399 | 0.001212 | 16,504,412.00 |
| Mar 17 2024 | 0.001216 | -0.000064 | -5.00% | 0.001281 | 0.001284 | 0.001195 | 20,081,762.00 |
| Mar 16 2024 | 0.00128 | -0.000044 | -3.32% | 0.001319 | 0.00133 | 0.00125 | 18,151,605.00 |
| Mar 15 2024 | 0.001324 | 0.000014 | 1.07% | 0.001328 | 0.001343 | 0.00129 | 16,331,919.00 |
| Mar 14 2024 | 0.00131 | -0.000034 | -2.53% | 0.001344 | 0.001348 | 0.0013 | 15,022,827.00 |
| Mar 13 2024 | 0.001344 | 0.00004 | 3.07% | 0.001304 | 0.001365 | 0.001295 | 18,993,970.00 |
| Mar 12 2024 | 0.001304 | 0.00004 | 3.16% | 0.001264 | 0.001372 | 0.001262 | 18,682,262.00 |
| Mar 11 2024 | 0.001264 | 0.00000500 | 0.40% | 0.001269 | 0.001285 | 0.001223 | 19,140,824.00 |
| Mar 10 2024 | 0.001259 | -0.000023 | -1.79% | 0.001282 | 0.001367 | 0.00125 | 19,319,692.00 |
| Mar 09 2024 | 0.001282 | 0.000053 | 4.31% | 0.001229 | 0.001316 | 0.001197 | 19,396,470.00 |
| Mar 08 2024 | 0.001229 | -0.000012 | -0.97% | 0.001239 | 0.001264 | 0.00121 | 19,775,703.00 |
| Mar 07 2024 | 0.001241 | -0.000015 | -1.19% | 0.001256 | 0.00127 | 0.00121 | 18,805,260.00 |
| Mar 06 2024 | 0.001256 | 0.000056 | 4.67% | 0.0012 | 0.001265 | 0.001172 | 20,085,414.00 |
| Mar 05 2024 | 0.0012 | -0.000019 | -1.56% | 0.001219 | 0.001222 | 0.001187 | 20,634,132.00 |
| Mar 04 2024 | 0.001219 | -0.000051 | -4.02% | 0.001285 | 0.001316 | 0.001205 | 12,715,198.00 |
| Mar 03 2024 | 0.00127 | 0.00000800 | 0.63% | 0.001262 | 0.001289 | 0.001144 | 16,446,622.00 |
| Mar 02 2024 | 0.001262 | 0.000025 | 2.02% | 0.001242 | 0.001283 | 0.001185 | 15,844,439.00 |
| Mar 01 2024 | 0.001237 | -0.00000700 | -0.56% | 0.001244 | 0.001255 | 0.001227 | 16,845,237.00 |
| Feb 29 2024 | 0.001244 | 0.00000300 | 0.24% | 0.001243 | 0.001256 | 0.001203 | 13,881,734.00 |
| Feb 28 2024 | 0.001241 | -0.000078 | -5.91% | 0.001318 | 0.00135 | 0.00118 | 16,752,740.00 |
| Feb 27 2024 | 0.001319 | 0.000013 | 1.00% | 0.001306 | 0.001429 | 0.001282 | 8,882,331.00 |
| Feb 26 2024 | 0.001306 | 0.000036 | 2.83% | 0.00127 | 0.00135 | 0.001266 | 9,494,433.00 |
| Feb 25 2024 | 0.00127 | 0.00000500 | 0.40% | 0.001262 | 0.001305 | 0.001254 | 17,191,452.00 |
| Feb 24 2024 | 0.001265 | -0.00000600 | -0.47% | 0.001271 | 0.001271 | 0.00125 | 5,633,334.00 |
| Feb 23 2024 | 0.001271 | 0.000027 | 2.17% | 0.00124 | 0.00137 | 0.00124 | 12,458,242.00 |
