CRETA TOKEN Historical Data - CRETAUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
CRETA TOKEN (Cryptocurrency:CRETAUST)
CRETA TOKEN (Cryptocurrency:CRETAUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CRETA TOKEN	CRETAUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00007	0.42%	0.01675	0.0166	0.01691

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0167	0.01684	0.0166	0.01668	0.0126 - 0.06599

Exchange	Last Trade	Size	Trade Price	Currency
LBNK	07:35:08	494.79	0.01675	UST

Price x Volume	Volume	Base Symbol	Related Pairs
9,981.68	579,871.12	CRETA

CRETAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01752	0.01883	0.01528	739,229.86	-0.00077	-4.39%
1 Month	0.0157	0.02221	0.01382	767,611.94	0.00105	6.69%
3 Months	0.02794	0.03153	0.01382	923,582.38	-0.01119	-40.05%
6 Months	0.02957	0.03654	0.01382	1,221,457.21	-0.01282	-43.35%
1 Year	0.02856	0.06599	0.0126	1,987,032.80	-0.01181	-41.35%
3 Years	0.03892	0.06599	0.0126	2,279,583.63	-0.02217	-56.96%
5 Years	0.03892	0.06599	0.0126	2,279,583.63	-0.02217	-56.96%

CRETAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.01699	0.00046	2.78%	0.01656	0.01739	0.01632	753,723.00
May 11 2024	0.01653	0.00007	0.43%	0.0165	0.01717	0.0161	831,979.00
May 10 2024	0.01646	0.00051	3.20%	0.01588	0.01651	0.01528	751,035.00
May 09 2024	0.01595	-0.00189	-10.59%	0.01788	0.0179	0.01529	738,424.00
May 08 2024	0.01784	0.00019	1.08%	0.01771	0.01883	0.01726	586,498.00
May 07 2024	0.01765	0.00128	7.82%	0.01637	0.01844	0.01634	684,353.00
May 06 2024	0.01637	-0.00117	-6.67%	0.01752	0.0176	0.01622	828,594.00
May 05 2024	0.01754	0.00076	4.53%	0.01678	0.01797	0.01678	579,823.00
May 04 2024	0.01678	0.00074	4.61%	0.01604	0.01683	0.01504	838,599.00
May 03 2024	0.01604	0.0002	1.26%	0.01585	0.01605	0.015	519,516.00
May 02 2024	0.01584	-0.00004	-0.25%	0.01589	0.01686	0.01464	522,059.00
May 01 2024	0.01588	0.00147	10.20%	0.01405	0.01839	0.01401	509,000.00
Apr 30 2024	0.01441	-0.0007	-4.63%	0.0151	0.01548	0.01382	688,547.00
Apr 29 2024	0.01511	-0.00093	-5.80%	0.01497	0.01597	0.01495	1,526,437.00
Apr 28 2024	0.01604	0.00097	6.44%	0.01511	0.01798	0.01457	658,408.00
Apr 27 2024	0.01507	-0.0005	-3.21%	0.01539	0.01561	0.01405	906,353.00
Apr 26 2024	0.01557	-0.00107	-6.43%	0.01664	0.01703	0.01551	1,109,357.00
Apr 25 2024	0.01664	-0.00065	-3.76%	0.01726	0.01939	0.01664	496,407.00
Apr 24 2024	0.01729	-0.00016	-0.92%	0.01737	0.01746	0.01689	583,988.00
Apr 23 2024	0.01745	-0.0001	-0.57%	0.01766	0.01841	0.0172	642,122.00
Apr 22 2024	0.01755	-0.00092	-4.98%	0.01497	0.01841	0.01495	962,532.00
Apr 21 2024	0.01847	0.00062	3.47%	0.01918	0.02221	0.01706	382,229.00
Apr 20 2024	0.01785	0.00246	15.98%	0.01539	0.01829	0.01539	733,235.00
Apr 19 2024	0.01539	0.00063	4.27%	0.01475	0.01539	0.01404	674,018.00
Apr 18 2024	0.01476	-0.00042	-2.77%	0.01517	0.01524	0.01403	1,060,461.00
Apr 17 2024	0.01518	0.00015	1.00%	0.01497	0.01586	0.01495	821,664.00
Apr 16 2024	0.01503	-0.00114	-7.05%	0.01615	0.01758	0.01485	812,596.00
Apr 15 2024	0.01617	0.00015	0.94%	0.0157	0.01923	0.01551	1,291,164.00
Apr 14 2024	0.01602	-0.00076	-4.53%	0.01678	0.01773	0.01592	850,740.00
Apr 13 2024	0.01678	-0.00076	-4.33%	0.01752	0.01926	0.01661	1,003,601.00

See More Historical Prices »

BPCE 1% due 22dec2025

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