CRETUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.00357 | 0.00 | 0.00% | 0.00357 | 0.00357 | 0.00357 | 0.00 |
May 21 2024 | 0.00357 | 0.00 | 0.00% | 0.00357 | 0.00357 | 0.00357 | 4,494.00 |
May 20 2024 | 0.00357 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 3,569,899.00 |
May 19 2024 | 0.00357 | 0.00 | 0.00% | 0.00357 | 0.00357 | 0.00357 | 0.00 |
May 18 2024 | 0.00357 | -0.002309 | -39.28% | 0.005879 | 0.005879 | 0.001939 | 347.00 |
May 17 2024 | 0.005879 | -0.000023 | -0.39% | 0.005902 | 0.005902 | 0.005879 | 1,739.00 |
May 16 2024 | 0.005902 | -0.00000700 | -0.12% | 0.005909 | 0.005909 | 0.005902 | 513.00 |
May 15 2024 | 0.005909 | -0.000058 | -0.97% | 0.005967 | 0.005967 | 0.005909 | 53.00 |
May 14 2024 | 0.005967 | -0.000023 | -0.38% | 0.00599 | 0.00599 | 0.005967 | 3.00 |
May 13 2024 | 0.00599 | -0.000161 | -2.62% | 0.00615 | 0.00615 | 0.00599 | 3,569,911.00 |
May 12 2024 | 0.006151 | -0.000077 | -1.24% | 0.006228 | 0.006228 | 0.006151 | 5.00 |
May 11 2024 | 0.006228 | -0.000136 | -2.14% | 0.007866 | 0.007866 | 0.006228 | 8.00 |
May 10 2024 | 0.006364 | -0.001297 | -16.93% | 0.007661 | 0.008023 | 0.006364 | 253,968.00 |
May 09 2024 | 0.007661 | 0.000974 | 14.57% | 0.006687 | 0.0093 | 0.0064 | 2,436,873.00 |
May 08 2024 | 0.006687 | 0.00039 | 6.19% | 0.006628 | 0.008385 | 0.00629 | 3,837,903.00 |
May 07 2024 | 0.006297 | -0.000674 | -9.67% | 0.00695 | 0.008418 | 0.00627 | 8,613,482.00 |
May 06 2024 | 0.006971 | 0.001281 | 22.51% | 0.005715 | 0.007368 | 0.005404 | 5,030,202.00 |
May 05 2024 | 0.00569 | 0.000161 | 2.91% | 0.005552 | 0.005821 | 0.005309 | 3,721,442.00 |
May 04 2024 | 0.005529 | -0.000014 | -0.25% | 0.005558 | 0.005966 | 0.005168 | 4,448,509.00 |
May 03 2024 | 0.005543 | 0.000096 | 1.76% | 0.005434 | 0.0095 | 0.005091 | 4,674,134.00 |
May 02 2024 | 0.005447 | 0.000323 | 6.30% | 0.005109 | 0.005551 | 0.005018 | 4,923,018.00 |
May 01 2024 | 0.005124 | -0.000119 | -2.27% | 0.005246 | 0.005254 | 0.005002 | 3,898,138.00 |
Apr 30 2024 | 0.005243 | -0.000452 | -7.94% | 0.005657 | 0.00591 | 0.005206 | 3,996,217.00 |
Apr 29 2024 | 0.005695 | -0.000127 | -2.18% | 0.005828 | 0.006888 | 0.005539 | 10,235,202.00 |
Apr 28 2024 | 0.005822 | -0.00000200 | -0.03% | 0.005895 | 0.005921 | 0.005728 | 5,178,192.00 |
Apr 27 2024 | 0.005824 | -0.000166 | -2.77% | 0.005971 | 0.005982 | 0.005571 | 10,304,628.00 |
Apr 26 2024 | 0.00599 | 0.000022 | 0.37% | 0.00596 | 0.006243 | 0.005805 | 5,008,772.00 |
Apr 25 2024 | 0.005968 | -0.000651 | -9.84% | 0.00663 | 0.0105 | 0.005655 | 3,367,776.00 |
Apr 24 2024 | 0.006619 | -0.000022 | -0.33% | 0.006645 | 0.006905 | 0.006388 | 4,410,409.00 |
Apr 23 2024 | 0.006641 | -0.000236 | -3.43% | 0.006865 | 0.006997 | 0.006271 | 4,016,596.00 |
Apr 22 2024 | 0.006877 | 0.000501 | 7.86% | 0.006385 | 0.0105 | 0.00634 | 6,278,535.00 |
Apr 21 2024 | 0.006376 | -0.000052 | -0.81% | 0.006419 | 0.006525 | 0.006197 | 3,394,082.00 |
Apr 20 2024 | 0.006428 | 0.000452 | 7.56% | 0.005986 | 0.00662 | 0.005724 | 3,054,318.00 |
Apr 19 2024 | 0.005976 | -0.000063 | -1.04% | 0.006027 | 0.006133 | 0.005589 | 4,288,629.00 |
Apr 18 2024 | 0.006039 | 0.000179 | 3.05% | 0.005998 | 0.00611 | 0.005434 | 4,871,427.00 |
Apr 17 2024 | 0.00586 | -0.000043 | -0.73% | 0.005885 | 0.006058 | 0.005473 | 4,110,097.00 |
Apr 16 2024 | 0.005903 | -0.000242 | -3.94% | 0.006145 | 0.00619 | 0.00562 | 4,758,064.00 |
Apr 15 2024 | 0.006145 | -0.000189 | -2.98% | 0.006321 | 0.006739 | 0.00604 | 6,475,819.00 |
Apr 14 2024 | 0.006334 | 0.0002 | 3.26% | 0.006145 | 0.006459 | 0.005807 | 4,042,577.00 |
Apr 13 2024 | 0.006134 | -0.001042 | -14.52% | 0.007177 | 0.007188 | 0.005575 | 4,762,311.00 |
Apr 12 2024 | 0.007176 | -0.000684 | -8.70% | 0.00786 | 0.008274 | 0.00711 | 4,800,624.00 |
Apr 11 2024 | 0.00786 | 0.00047 | 6.36% | 0.007439 | 0.008125 | 0.007252 | 3,119,624.00 |
Apr 10 2024 | 0.00739 | -0.00004 | -0.54% | 0.007214 | 0.007688 | 0.006968 | 4,677,121.00 |
Apr 09 2024 | 0.00743 | -0.000079 | -1.05% | 0.007572 | 0.007919 | 0.007303 | 3,163,894.00 |
Apr 08 2024 | 0.007509 | 0.00018 | 2.46% | 0.007323 | 0.00786 | 0.007008 | 3,422,239.00 |
Apr 07 2024 | 0.007329 | -0.000027 | -0.37% | 0.00736 | 0.007775 | 0.007175 | 3,989,596.00 |
Apr 06 2024 | 0.007356 | 0.000407 | 5.86% | 0.006984 | 0.007423 | 0.006857 | 5,641,921.00 |
Apr 05 2024 | 0.006949 | -0.00017 | -2.39% | 0.007119 | 0.008158 | 0.006871 | 5,352,659.00 |
Apr 04 2024 | 0.007119 | 0.000031 | 0.44% | 0.007059 | 0.007738 | 0.006779 | 4,087,122.00 |
Apr 03 2024 | 0.007088 | 0.000059 | 0.84% | 0.00699 | 0.00734 | 0.006788 | 7,215,382.00 |
Apr 02 2024 | 0.007029 | -0.000272 | -3.73% | 0.0073 | 0.007521 | 0.006707 | 6,797,406.00 |
Apr 01 2024 | 0.007301 | -0.000395 | -5.13% | 0.007798 | 0.008037 | 0.00716 | 2,035,782.00 |
Mar 31 2024 | 0.007696 | -0.000274 | -3.44% | 0.007983 | 0.008339 | 0.007455 | 5,375,639.00 |
Mar 30 2024 | 0.00797 | 0.000299 | 3.90% | 0.007716 | 0.0105 | 0.007595 | 4,318,906.00 |
Mar 29 2024 | 0.007671 | -0.000485 | -5.95% | 0.008208 | 0.009363 | 0.007305 | 4,977,490.00 |
Mar 28 2024 | 0.008156 | 0.000559 | 7.36% | 0.007728 | 0.0105 | 0.007202 | 5,487,170.00 |
Mar 27 2024 | 0.007597 | -0.000346 | -4.36% | 0.007943 | 0.008197 | 0.007384 | 7,873,672.00 |
Mar 26 2024 | 0.007943 | -0.00034 | -4.10% | 0.00819 | 0.00836 | 0.007652 | 5,242,561.00 |
Mar 25 2024 | 0.008283 | 0.000611 | 7.96% | 0.007662 | 0.008283 | 0.007487 | 10,376,071.00 |
Mar 24 2024 | 0.007672 | -0.000141 | -1.80% | 0.007652 | 0.0079 | 0.007357 | 6,856,824.00 |
Mar 23 2024 | 0.007813 | 0.000557 | 7.68% | 0.007257 | 0.007846 | 0.006887 | 11,173,613.00 |
Mar 22 2024 | 0.007256 | -0.000133 | -1.80% | 0.007359 | 0.00764 | 0.006804 | 12,243,383.00 |
Mar 21 2024 | 0.007389 | 0.000321 | 4.54% | 0.007515 | 0.007973 | 0.006934 | 8,183,600.00 |
Mar 20 2024 | 0.007068 | 0.000446 | 6.74% | 0.006625 | 0.007175 | 0.006437 | 12,421,622.00 |
Mar 19 2024 | 0.006622 | -0.000515 | -7.22% | 0.007116 | 0.007258 | 0.006375 | 12,799,347.00 |
Mar 18 2024 | 0.007137 | -0.000675 | -8.64% | 0.007872 | 0.00788 | 0.006824 | 6,764,283.00 |
Mar 17 2024 | 0.007812 | 0.000176 | 2.30% | 0.007504 | 0.007986 | 0.006975 | 10,841,850.00 |
Mar 16 2024 | 0.007636 | -0.000228 | -2.90% | 0.0079 | 0.008168 | 0.007266 | 10,331,037.00 |
Mar 15 2024 | 0.007864 | -0.000827 | -9.52% | 0.008701 | 0.008748 | 0.007285 | 18,967,282.00 |
Mar 14 2024 | 0.008691 | -0.000419 | -4.60% | 0.009194 | 0.009336 | 0.008263 | 8,834,889.00 |
Mar 13 2024 | 0.00911 | 0.000725 | 8.65% | 0.008393 | 0.009245 | 0.008211 | 5,976,808.00 |
Mar 12 2024 | 0.008385 | -0.000079 | -0.93% | 0.008486 | 0.008774 | 0.008062 | 5,514,040.00 |
Mar 11 2024 | 0.008464 | 0.000214 | 2.59% | 0.008412 | 0.008808 | 0.007753 | 6,868,241.00 |
Mar 10 2024 | 0.00825 | -0.000326 | -3.80% | 0.008593 | 0.009125 | 0.008146 | 5,903,105.00 |
Mar 09 2024 | 0.008576 | 0.00044 | 5.41% | 0.008127 | 0.008984 | 0.008058 | 3,989,052.00 |
Mar 08 2024 | 0.008136 | 0.000169 | 2.12% | 0.007967 | 0.008619 | 0.007765 | 5,039,391.00 |
Mar 07 2024 | 0.007967 | 0.000452 | 6.01% | 0.007536 | 0.008281 | 0.007376 | 6,274,342.00 |
Mar 06 2024 | 0.007515 | -0.000298 | -3.81% | 0.007765 | 0.008245 | 0.007322 | 6,313,421.00 |
Mar 05 2024 | 0.007813 | -0.000495 | -5.96% | 0.008162 | 0.008809 | 0.007753 | 7,939,913.00 |
Mar 04 2024 | 0.008308 | 0.000159 | 1.95% | 0.008075 | 0.008998 | 0.007688 | 10,616,181.00 |
Mar 03 2024 | 0.008149 | 0.000211 | 2.66% | 0.007889 | 0.00915 | 0.007398 | 8,859,828.00 |
Mar 02 2024 | 0.007938 | -0.00163 | -17.04% | 0.009573 | 0.009667 | 0.007434 | 7,996,124.00 |
Mar 01 2024 | 0.009568 | 0.00347 | 56.90% | 0.00617 | 0.011035 | 0.006083 | 9,642,933.00 |
Feb 29 2024 | 0.006098 | 0.000413 | 7.26% | 0.005683 | 0.007 | 0.005286 | 9,353,366.00 |
Feb 28 2024 | 0.005685 | 0.000283 | 5.24% | 0.005418 | 0.005871 | 0.005287 | 6,043,655.00 |
Feb 27 2024 | 0.005402 | -0.000099 | -1.80% | 0.005412 | 0.005605 | 0.005298 | 8,327,370.00 |
Feb 26 2024 | 0.005501 | -0.000036 | -0.65% | 0.005538 | 0.005606 | 0.005358 | 8,849,611.00 |
Feb 25 2024 | 0.005537 | -0.000092 | -1.63% | 0.005611 | 0.0065 | 0.005201 | 4,719,859.00 |
Feb 24 2024 | 0.005629 | -0.000145 | -2.51% | 0.005789 | 0.005797 | 0.005391 | 4,209,413.00 |
Feb 23 2024 | 0.005774 | -0.000159 | -2.68% | 0.005927 | 0.006262 | 0.005457 | 4,281,043.00 |