Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRFUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.001272 | -0.000017 | -1.32% | 0.001288 | 0.001305 | 0.001232 | 8,088,947.00 |
| May 21 2024 | 0.001289 | 0.00000800 | 0.62% | 0.001284 | 0.001396 | 0.001252 | 3,819,317.00 |
| May 20 2024 | 0.001281 | 0.000115 | 9.88% | 0.001238 | 0.001394 | 0.001166 | 3,465,283.00 |
| May 19 2024 | 0.001166 | -0.000052 | -4.27% | 0.001218 | 0.001236 | 0.001162 | 7,597,135.00 |
| May 18 2024 | 0.001218 | -0.000017 | -1.38% | 0.001236 | 0.001271 | 0.001145 | 4,241,407.00 |
| May 17 2024 | 0.001236 | -0.000148 | -10.70% | 0.001383 | 0.001437 | 0.001235 | 1,849,632.00 |
| May 16 2024 | 0.001383 | -0.000014 | -1.00% | 0.001397 | 0.001422 | 0.001351 | 5,722,671.00 |
| May 15 2024 | 0.001397 | 0.000014 | 1.01% | 0.001385 | 0.001423 | 0.001329 | 6,964,773.00 |
| May 14 2024 | 0.001384 | 0.000145 | 11.72% | 0.001238 | 0.001414 | 0.001212 | 5,262,682.00 |
| May 13 2024 | 0.001238 | -0.000139 | -10.09% | 0.001279 | 0.001351 | 0.001201 | 3,779,832.00 |
| May 12 2024 | 0.001377 | 0.000126 | 10.06% | 0.001253 | 0.001386 | 0.001253 | 4,354,738.00 |
| May 11 2024 | 0.001251 | -0.000059 | -4.50% | 0.001311 | 0.001321 | 0.001242 | 4,812,575.00 |
| May 10 2024 | 0.00131 | 0.000065 | 5.22% | 0.001242 | 0.001339 | 0.001216 | 2,839,670.00 |
| May 09 2024 | 0.001244 | -0.000034 | -2.66% | 0.001279 | 0.001351 | 0.001236 | 3,075,570.00 |
| May 08 2024 | 0.001278 | -0.000019 | -1.46% | 0.001295 | 0.001413 | 0.001232 | 4,582,924.00 |
| May 07 2024 | 0.001298 | -0.000083 | -6.01% | 0.001381 | 0.001393 | 0.001255 | 3,402,105.00 |
| May 06 2024 | 0.001381 | -0.00025 | -15.33% | 0.001291 | 0.001577 | 0.001284 | 2,703,521.00 |
| May 05 2024 | 0.001631 | 0.00001 | 0.62% | 0.00162 | 0.001636 | 0.001572 | 5,382,095.00 |
| May 04 2024 | 0.001621 | 0.000037 | 2.34% | 0.001582 | 0.001635 | 0.001579 | 5,323,747.00 |
| May 03 2024 | 0.001584 | 0.000059 | 3.87% | 0.001525 | 0.001625 | 0.001496 | 2,057,729.00 |
| May 02 2024 | 0.001525 | 0.00000500 | 0.33% | 0.001518 | 0.001561 | 0.001477 | 1,140,784.00 |
| May 01 2024 | 0.00152 | 0.000069 | 4.76% | 0.001445 | 0.001577 | 0.001388 | 4,718,902.00 |
| Apr 30 2024 | 0.00145 | -0.000318 | -17.98% | 0.001765 | 0.001782 | 0.001375 | 4,205,019.00 |
| Apr 29 2024 | 0.001768 | -0.000028 | -1.56% | 0.001291 | 0.001826 | 0.001284 | 2,762,119.00 |
| Apr 28 2024 | 0.001796 | -0.000026 | -1.43% | 0.001789 | 0.001832 | 0.001785 | 5,902,543.00 |
| Apr 27 2024 | 0.001822 | -0.000024 | -1.30% | 0.001848 | 0.00189 | 0.00181 | 5,477,632.00 |
| Apr 26 2024 | 0.001846 | 0.000015 | 0.82% | 0.00183 | 0.001888 | 0.001812 | 4,382,085.00 |
| Apr 25 2024 | 0.001831 | -0.000144 | -7.29% | 0.001978 | 0.002007 | 0.001828 | 3,128,854.00 |
| Apr 24 2024 | 0.001975 | 0.000172 | 9.56% | 0.001837 | 0.002453 | 0.001785 | 1,783,697.00 |
| Apr 23 2024 | 0.001803 | -0.00015 | -7.68% | 0.001888 | 0.001902 | 0.001713 | 2,258,594.00 |
| Apr 22 2024 | 0.001953 | -0.000566 | -22.48% | 0.001291 | 0.002407 | 0.001284 | 2,613,513.00 |
| Apr 21 2024 | 0.002518 | 0.000375 | 17.50% | 0.002331 | 0.004585 | 0.001804 | 2,734,397.00 |
| Apr 20 2024 | 0.002143 | 0.000916 | 74.61% | 0.001222 | 0.002655 | 0.001208 | 3,436,496.00 |
| Apr 19 2024 | 0.001227 | -0.000061 | -4.74% | 0.001286 | 0.001297 | 0.001133 | 2,927,169.00 |
| Apr 18 2024 | 0.001288 | -0.000024 | -1.83% | 0.001315 | 0.001385 | 0.001284 | 2,616,942.00 |
| Apr 17 2024 | 0.001312 | -0.000014 | -1.06% | 0.001326 | 0.001351 | 0.001258 | 2,789,371.00 |
| Apr 16 2024 | 0.001327 | -0.00000700 | -0.52% | 0.001332 | 0.001393 | 0.00124 | 197,168.00 |
| Apr 15 2024 | 0.001334 | -0.000057 | -4.10% | 0.001291 | 0.001436 | 0.001243 | 8,429,068.00 |
| Apr 14 2024 | 0.001391 | 0.000119 | 9.36% | 0.001263 | 0.001395 | 0.001224 | 16,094.00 |
| Apr 13 2024 | 0.001272 | -0.00022 | -14.75% | 0.001485 | 0.001526 | 0.001241 | 239,545.00 |
| Apr 12 2024 | 0.001492 | -0.000051 | -3.30% | 0.001472 | 0.001627 | 0.001444 | 669,049.00 |
| Apr 11 2024 | 0.001543 | -0.000298 | -16.19% | 0.001839 | 0.00188 | 0.00153 | 240,907.00 |
| Apr 10 2024 | 0.001841 | -0.000089 | -4.61% | 0.001963 | 0.002065 | 0.001804 | 314,045.00 |
| Apr 09 2024 | 0.00193 | -0.000028 | -1.43% | 0.00196 | 0.002146 | 0.001676 | 460,149.00 |
| Apr 08 2024 | 0.001958 | -0.00015 | -7.12% | 0.004046 | 0.004046 | 0.000891 | 9,071,655.00 |
| Apr 07 2024 | 0.002108 | -0.000078 | -3.57% | 0.002181 | 0.002217 | 0.001896 | 43,308.00 |
| Apr 06 2024 | 0.002186 | 0.000091 | 4.34% | 0.002088 | 0.002541 | 0.001998 | 423,835.00 |
| Apr 05 2024 | 0.002095 | -0.000434 | -17.16% | 0.002531 | 0.002532 | 0.002085 | 2,035,450.00 |
| Apr 04 2024 | 0.002529 | 0.000306 | 13.76% | 0.002214 | 0.002673 | 0.002161 | 1,269,495.00 |
| Apr 03 2024 | 0.002223 | -0.000366 | -14.13% | 0.002596 | 0.002599 | 0.002012 | 1,067,259.00 |
| Apr 02 2024 | 0.002589 | -0.000222 | -7.90% | 0.002805 | 0.002805 | 0.002246 | 934,335.00 |
| Apr 01 2024 | 0.002812 | -0.001231 | -30.45% | 0.004046 | 0.004046 | 0.000912 | 8,532,657.00 |
| Mar 31 2024 | 0.004043 | 0.001237 | 44.07% | 0.002807 | 0.004088 | 0.002443 | 654,730.00 |
| Mar 30 2024 | 0.002806 | 0.000451 | 19.14% | 0.002353 | 0.004782 | 0.002303 | 533,210.00 |
| Mar 29 2024 | 0.002356 | -0.000282 | -10.69% | 0.002636 | 0.002684 | 0.002074 | 1,459,390.00 |
| Mar 28 2024 | 0.002638 | -0.000787 | -22.98% | 0.00343 | 0.003621 | 0.002635 | 2,976,351.00 |
| Mar 27 2024 | 0.003424 | 0.000411 | 13.66% | 0.003013 | 0.003425 | 0.00242 | 3,690,451.00 |
| Mar 26 2024 | 0.003013 | 0.001151 | 61.79% | 0.001863 | 0.003641 | 0.001863 | 3,828,868.00 |
| Mar 25 2024 | 0.001862 | 0.000238 | 14.64% | 0.000994 | 0.001876 | 0.000983 | 12,362,463.00 |
| Mar 24 2024 | 0.001624 | -0.000288 | -15.06% | 0.001907 | 0.001981 | 0.001424 | 5,818,914.00 |
| Mar 23 2024 | 0.001912 | 0.00085 | 80.12% | 0.001065 | 0.002104 | 0.001023 | 6,457,945.00 |
| Mar 22 2024 | 0.001062 | -0.000021 | -1.94% | 0.001084 | 0.001176 | 0.001037 | 6,960,616.00 |
| Mar 21 2024 | 0.001083 | 0.000168 | 18.39% | 0.000912 | 0.001165 | 0.000897 | 7,350,078.00 |
| Mar 20 2024 | 0.000915 | 0.000026 | 2.93% | 0.000885 | 0.000975 | 0.000863 | 9,951,914.00 |
| Mar 19 2024 | 0.000888 | -0.000028 | -3.06% | 0.000915 | 0.000949 | 0.000874 | 8,454,435.00 |
| Mar 18 2024 | 0.000916 | -0.000028 | -2.96% | 0.000994 | 0.001559 | 0.000901 | 12,111,070.00 |
| Mar 17 2024 | 0.000945 | -0.00000600 | -0.63% | 0.000958 | 0.000965 | 0.000918 | 10,972,941.00 |
| Mar 16 2024 | 0.00095 | -0.000022 | -2.26% | 0.000937 | 0.001001 | 0.000905 | 7,541,666.00 |
| Mar 15 2024 | 0.000973 | 0.00000200 | 0.21% | 0.000994 | 0.001011 | 0.000875 | 13,039,275.00 |
| Mar 14 2024 | 0.000971 | -0.000071 | -6.82% | 0.001041 | 0.001076 | 0.000964 | 7,238,110.00 |
| Mar 13 2024 | 0.001042 | 0.000048 | 4.83% | 0.000994 | 0.001083 | 0.000989 | 10,396,287.00 |
| Mar 12 2024 | 0.000993 | 0.000057 | 6.09% | 0.000937 | 0.001036 | 0.00092 | 9,643,190.00 |
| Mar 11 2024 | 0.000936 | 0.00000400 | 0.43% | 0.000994 | 0.001013 | 0.00091 | 17,778,280.00 |
| Mar 10 2024 | 0.000932 | -0.000086 | -8.44% | 0.001017 | 0.001029 | 0.000913 | 9,895,249.00 |
| Mar 09 2024 | 0.001019 | -0.000033 | -3.14% | 0.001051 | 0.001179 | 0.000976 | 8,565,156.00 |
| Mar 08 2024 | 0.001051 | 0.00000800 | 0.77% | 0.001046 | 0.001227 | 0.000983 | 9,318,356.00 |
| Mar 07 2024 | 0.001043 | 0.000052 | 5.25% | 0.000994 | 0.001331 | 0.000973 | 9,507,918.00 |
| Mar 06 2024 | 0.000991 | -0.000073 | -6.86% | 0.001068 | 0.001077 | 0.000965 | 8,478,261.00 |
| Mar 05 2024 | 0.001064 | 0.000011 | 1.04% | 0.001054 | 0.00107 | 0.000941 | 8,190,710.00 |
| Mar 04 2024 | 0.001053 | -0.000027 | -2.50% | 0.001049 | 0.001118 | 0.001007 | 14,875,972.00 |
| Mar 03 2024 | 0.00108 | 0.000053 | 5.16% | 0.001026 | 0.001111 | 0.000991 | 7,458,862.00 |
| Mar 02 2024 | 0.001027 | 0.000031 | 3.11% | 0.000995 | 0.001038 | 0.000986 | 10,055,165.00 |
| Mar 01 2024 | 0.000996 | -0.000011 | -1.09% | 0.001003 | 0.001062 | 0.000993 | 10,657,282.00 |
| Feb 29 2024 | 0.001007 | 0.00003 | 3.07% | 0.000985 | 0.001042 | 0.000966 | 6,397,278.00 |
| Feb 28 2024 | 0.000977 | -0.00006 | -5.78% | 0.001038 | 0.001043 | 0.000916 | 10,419,753.00 |
| Feb 27 2024 | 0.001037 | -0.000011 | -1.05% | 0.001049 | 0.001118 | 0.001035 | 8,619,178.00 |
| Feb 26 2024 | 0.001048 | 0.000052 | 5.22% | 0.001066 | 0.001337 | 0.001046 | 11,928,263.00 |
| Feb 25 2024 | 0.000996 | 0.000069 | 7.44% | 0.000928 | 0.001028 | 0.000896 | 8,556,654.00 |
| Feb 24 2024 | 0.000927 | 0.000021 | 2.32% | 0.000906 | 0.000928 | 0.000872 | 12,055,180.00 |
| Feb 23 2024 | 0.000907 | -0.000014 | -1.52% | 0.00092 | 0.000971 | 0.000878 | 8,145,146.00 |
