CRIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.094878 | -0.001227 | -1.28% | 0.095882 | 0.096848 | 0.093049 | 0.00 |
May 27 2024 | 0.096105 | 0.001708 | 1.81% | 0.093523 | 0.097992 | 0.090206 | 0.00 |
May 26 2024 | 0.094397 | 0.001911 | 2.07% | 0.092553 | 0.095756 | 0.092113 | 0.00 |
May 25 2024 | 0.092486 | 0.000445 | 0.48% | 0.091865 | 0.093152 | 0.091614 | 0.00 |
May 24 2024 | 0.092041 | -0.000715 | -0.77% | 0.093053 | 0.094394 | 0.089749 | 0.00 |
May 23 2024 | 0.092755 | 0.000401 | 0.43% | 0.092239 | 0.097276 | 0.088108 | 0.00 |
May 22 2024 | 0.092354 | -0.001239 | -1.32% | 0.093523 | 0.094099 | 0.090206 | 0.00 |
May 21 2024 | 0.093593 | 0.003252 | 3.60% | 0.090533 | 0.094647 | 0.089639 | 0.00 |
May 20 2024 | 0.090342 | 0.014613 | 19.30% | 0.07122 | 0.09092 | 0.07068 | 0.00 |
May 19 2024 | 0.075729 | -0.001378 | -1.79% | 0.07707 | 0.077414 | 0.075479 | 0.00 |
May 18 2024 | 0.077106 | 0.00087 | 1.14% | 0.076282 | 0.077673 | 0.076185 | 0.00 |
May 17 2024 | 0.076236 | 0.003599 | 4.95% | 0.072614 | 0.076939 | 0.072402 | 0.00 |
May 16 2024 | 0.072637 | -0.002328 | -3.11% | 0.074946 | 0.075044 | 0.072203 | 0.00 |
May 15 2024 | 0.074966 | 0.003825 | 5.38% | 0.07122 | 0.075053 | 0.07068 | 0.00 |
May 14 2024 | 0.071141 | -0.001631 | -2.24% | 0.072726 | 0.073023 | 0.070606 | 0.00 |
May 13 2024 | 0.072771 | 0.000468 | 0.65% | 0.071893 | 0.073874 | 0.071661 | 0.00 |
May 12 2024 | 0.072304 | 0.000497 | 0.69% | 0.071893 | 0.072803 | 0.071661 | 0.00 |
May 11 2024 | 0.071807 | -0.000024 | -0.03% | 0.071911 | 0.07259 | 0.071308 | 0.00 |
May 10 2024 | 0.07183 | -0.003069 | -4.10% | 0.074775 | 0.075333 | 0.071088 | 0.00 |
May 09 2024 | 0.0749 | 0.001531 | 2.09% | 0.073427 | 0.075451 | 0.072869 | 0.00 |
May 08 2024 | 0.073369 | -0.001119 | -1.50% | 0.074346 | 0.074966 | 0.072551 | 0.00 |
May 07 2024 | 0.074489 | -0.001245 | -1.64% | 0.075728 | 0.077231 | 0.074243 | 0.00 |
May 06 2024 | 0.075734 | -0.001653 | -2.14% | 0.079187 | 0.080182 | 0.073241 | 0.00 |
May 05 2024 | 0.077387 | 0.000463 | 0.60% | 0.076904 | 0.078236 | 0.075898 | 0.00 |
May 04 2024 | 0.076924 | 0.000285 | 0.37% | 0.076549 | 0.078141 | 0.076421 | 0.00 |
May 03 2024 | 0.07664 | 0.00286 | 3.88% | 0.073778 | 0.077132 | 0.073074 | 0.00 |
May 02 2024 | 0.073779 | 0.000246 | 0.33% | 0.073449 | 0.074349 | 0.071471 | 0.00 |
May 01 2024 | 0.073533 | -0.001042 | -1.40% | 0.074318 | 0.074522 | 0.069454 | 0.00 |
Apr 30 2024 | 0.074575 | -0.00478 | -6.02% | 0.079187 | 0.080182 | 0.072011 | 0.00 |
Apr 29 2024 | 0.079354 | -0.001237 | -1.53% | 0.075561 | 0.079779 | 0.07086 | 0.00 |
Apr 28 2024 | 0.080591 | 0.000296 | 0.37% | 0.080298 | 0.082605 | 0.080171 | 0.00 |
Apr 27 2024 | 0.080296 | 0.003086 | 4.00% | 0.077289 | 0.08095 | 0.076025 | 0.00 |
Apr 26 2024 | 0.077209 | -0.000713 | -0.92% | 0.077871 | 0.078134 | 0.076601 | 0.00 |
Apr 25 2024 | 0.077922 | 0.000552 | 0.71% | 0.077485 | 0.07871 | 0.075829 | 0.00 |
Apr 24 2024 | 0.077369 | -0.002078 | -2.62% | 0.079529 | 0.081245 | 0.076608 | 0.00 |
Apr 23 2024 | 0.079447 | 0.000444 | 0.56% | 0.07897 | 0.080526 | 0.077862 | 0.00 |
Apr 22 2024 | 0.079003 | 0.001316 | 1.69% | 0.075561 | 0.079716 | 0.07086 | 0.00 |
Apr 21 2024 | 0.077687 | -0.000095 | -0.12% | 0.077734 | 0.078887 | 0.076995 | 0.00 |
Apr 20 2024 | 0.077782 | 0.002055 | 2.71% | 0.075398 | 0.078271 | 0.074562 | 0.00 |
Apr 19 2024 | 0.075727 | 0.000035 | 0.05% | 0.075561 | 0.077081 | 0.07086 | 0.00 |
Apr 18 2024 | 0.075692 | 0.002082 | 2.83% | 0.07378 | 0.07637 | 0.072986 | 0.00 |
Apr 17 2024 | 0.07361 | -0.002533 | -3.33% | 0.076088 | 0.07699 | 0.072222 | 0.00 |
Apr 16 2024 | 0.076143 | -0.000407 | -0.53% | 0.076431 | 0.077108 | 0.074039 | 0.00 |
Apr 15 2024 | 0.07655 | -0.00147 | -1.88% | 0.07769 | 0.080765 | 0.074967 | 0.00 |
Apr 14 2024 | 0.07802 | 0.003279 | 4.39% | 0.074238 | 0.07827 | 0.071937 | 0.00 |
Apr 13 2024 | 0.074741 | -0.005307 | -6.63% | 0.079679 | 0.081425 | 0.071302 | 0.00 |
Apr 12 2024 | 0.080047 | -0.006512 | -7.52% | 0.086472 | 0.087678 | 0.077285 | 0.00 |
Apr 11 2024 | 0.086559 | -0.00081 | -0.93% | 0.087268 | 0.089243 | 0.085815 | 0.00 |
Apr 10 2024 | 0.087369 | 0.000762 | 0.88% | 0.086515 | 0.08779 | 0.084343 | 0.00 |
Apr 09 2024 | 0.086607 | -0.004565 | -5.01% | 0.091269 | 0.091917 | 0.08546 | 0.00 |
Apr 08 2024 | 0.091173 | 0.005898 | 6.92% | 0.081114 | 0.091913 | 0.079204 | 0.00 |
Apr 07 2024 | 0.085275 | 0.002286 | 2.76% | 0.082795 | 0.085339 | 0.082593 | 0.00 |
Apr 06 2024 | 0.082988 | 0.000918 | 1.12% | 0.081787 | 0.083765 | 0.08177 | 0.00 |
Apr 05 2024 | 0.08207 | -0.000058 | -0.07% | 0.082198 | 0.082589 | 0.079506 | 0.00 |
Apr 04 2024 | 0.082128 | 0.000236 | 0.29% | 0.081571 | 0.084986 | 0.080343 | 0.00 |
Apr 03 2024 | 0.081893 | 0.000998 | 1.23% | 0.081114 | 0.083103 | 0.079204 | 0.00 |
Apr 02 2024 | 0.080894 | -0.00585 | -6.74% | 0.086535 | 0.086535 | 0.079455 | 0.00 |
Apr 01 2024 | 0.086745 | -0.003152 | -3.51% | 0.08995 | 0.08995 | 0.084439 | 0.00 |
Mar 31 2024 | 0.089897 | 0.00332 | 3.83% | 0.086583 | 0.090164 | 0.086583 | 0.00 |
Mar 30 2024 | 0.086577 | -0.000193 | -0.22% | 0.086661 | 0.088007 | 0.086132 | 0.00 |
Mar 29 2024 | 0.08677 | -0.001195 | -1.36% | 0.087915 | 0.088398 | 0.085737 | 0.00 |
Mar 28 2024 | 0.087965 | 0.001734 | 2.01% | 0.086384 | 0.089127 | 0.085578 | 0.00 |
Mar 27 2024 | 0.086231 | -0.002283 | -2.58% | 0.088535 | 0.090454 | 0.085466 | 0.00 |
Mar 26 2024 | 0.088514 | 0.000136 | 0.15% | 0.088418 | 0.090711 | 0.08759 | 0.00 |
Mar 25 2024 | 0.088378 | 0.003086 | 3.62% | 0.086837 | 0.090059 | 0.079339 | 0.00 |
Mar 24 2024 | 0.085292 | 0.002506 | 3.03% | 0.082587 | 0.08566 | 0.08151 | 0.00 |
Mar 23 2024 | 0.082786 | 0.000915 | 1.12% | 0.082161 | 0.084446 | 0.08076 | 0.00 |
Mar 22 2024 | 0.081871 | -0.004321 | -5.01% | 0.086278 | 0.087378 | 0.08037 | 0.00 |
Mar 21 2024 | 0.086193 | -0.000615 | -0.71% | 0.086555 | 0.08846 | 0.084197 | 0.00 |
Mar 20 2024 | 0.086807 | 0.008493 | 10.84% | 0.077974 | 0.087196 | 0.075644 | 0.00 |
Mar 19 2024 | 0.078314 | -0.008673 | -9.97% | 0.086837 | 0.087264 | 0.077865 | 0.00 |
Mar 18 2024 | 0.086987 | -0.002697 | -3.01% | 0.100535 | 0.101 | 0.085553 | 0.00 |
Mar 17 2024 | 0.089684 | 0.002811 | 3.24% | 0.087595 | 0.090723 | 0.08449 | 0.00 |
Mar 16 2024 | 0.086874 | -0.005462 | -5.92% | 0.092471 | 0.093235 | 0.085942 | 0.00 |
Mar 15 2024 | 0.092336 | -0.003533 | -3.69% | 0.100535 | 0.101 | 0.088595 | 0.00 |
Mar 14 2024 | 0.095869 | -0.003015 | -3.05% | 0.098778 | 0.098982 | 0.091875 | 0.00 |
Mar 13 2024 | 0.098883 | 0.000819 | 0.83% | 0.098149 | 0.100668 | 0.097287 | 0.00 |
Mar 12 2024 | 0.098065 | -0.002378 | -2.37% | 0.100535 | 0.101 | 0.095097 | 0.00 |
Mar 11 2024 | 0.100443 | 0.004553 | 4.75% | 0.094364 | 0.100939 | 0.093355 | 0.00 |
Mar 10 2024 | 0.09589 | -0.000796 | -0.82% | 0.096521 | 0.097934 | 0.093907 | 0.00 |
Mar 09 2024 | 0.096686 | 0.000606 | 0.63% | 0.096059 | 0.097497 | 0.095803 | 0.00 |
Mar 08 2024 | 0.09608 | 0.000725 | 0.76% | 0.095629 | 0.098715 | 0.094533 | 0.00 |
Mar 07 2024 | 0.095356 | 0.001255 | 1.33% | 0.094364 | 0.097223 | 0.092356 | 0.00 |
Mar 06 2024 | 0.094101 | 0.006547 | 7.48% | 0.087856 | 0.096253 | 0.086527 | 0.00 |
Mar 05 2024 | 0.087554 | -0.002077 | -2.32% | 0.089682 | 0.094309 | 0.080067 | 0.00 |
Mar 04 2024 | 0.089631 | 0.003664 | 4.26% | 0.083797 | 0.08989 | 0.083579 | 0.00 |
Mar 03 2024 | 0.085967 | 0.001508 | 1.79% | 0.084424 | 0.086185 | 0.083239 | 0.00 |
Mar 02 2024 | 0.084458 | -0.000268 | -0.32% | 0.084706 | 0.085389 | 0.083943 | 0.00 |
Mar 01 2024 | 0.084726 | 0.001913 | 2.31% | 0.082501 | 0.085141 | 0.082501 | 0.00 |
Feb 29 2024 | 0.082813 | -0.000338 | -0.41% | 0.083797 | 0.086887 | 0.081669 | 0.00 |