Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CROWNNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.7512 | 0.0244 | 3.36% | 0.7268 | 0.781 | 0.7133 | 47,668.00 |
| May 25 2024 | 0.7268 | -0.0021 | -0.29% | 0.7332 | 0.878 | 0.715 | 65,511.00 |
| May 24 2024 | 0.7289 | -0.0208 | -2.77% | 0.7477 | 0.7735 | 0.7155 | 179,958.00 |
| May 23 2024 | 0.7497 | -0.0544 | -6.77% | 0.8041 | 0.8398 | 0.7406 | 153,282.00 |
| May 22 2024 | 0.8041 | -0.0399 | -4.73% | 0.844 | 0.844 | 0.7967 | 142,179.00 |
| May 21 2024 | 0.844 | 0.0331 | 4.08% | 0.8176 | 0.8762 | 0.7694 | 104,533.00 |
| May 20 2024 | 0.8109 | -0.0073 | -0.89% | 0.8192 | 0.880 | 0.8055 | 137,498.00 |
| May 19 2024 | 0.8182 | 0.0013 | 0.16% | 0.8169 | 0.8942 | 0.8063 | 31,041.00 |
| May 18 2024 | 0.8169 | -0.0019 | -0.23% | 0.8188 | 0.8386 | 0.7725 | 39,064.00 |
| May 17 2024 | 0.8188 | -0.0092 | -1.11% | 0.828 | 0.8516 | 0.8157 | 186,322.00 |
| May 16 2024 | 0.828 | -0.0019 | -0.23% | 0.8299 | 0.8786 | 0.7777 | 133,605.00 |
| May 15 2024 | 0.8299 | 0.011 | 1.34% | 0.8189 | 0.8892 | 0.7777 | 151,820.00 |
| May 14 2024 | 0.8189 | -0.0015 | -0.18% | 0.8204 | 0.9259 | 0.7786 | 132,151.00 |
| May 13 2024 | 0.8204 | 0.0702 | 9.36% | 0.6683 | 0.9299 | 0.644 | 163,789.00 |
| May 12 2024 | 0.7502 | 0.009 | 1.21% | 0.7412 | 0.7706 | 0.7399 | 44,786.00 |
| May 11 2024 | 0.7412 | -0.0003 | -0.04% | 0.7415 | 0.8879 | 0.7077 | 65,502.00 |
| May 10 2024 | 0.7415 | -0.0166 | -2.19% | 0.7581 | 0.8164 | 0.7027 | 111,452.00 |
| May 09 2024 | 0.7581 | 0.0332 | 4.58% | 0.7249 | 1.18 | 0.7101 | 143,342.00 |
| May 08 2024 | 0.7249 | -0.090 | -11.04% | 0.8149 | 0.8694 | 0.7183 | 129,263.00 |
| May 07 2024 | 0.8149 | -0.1832 | -18.35% | 0.9981 | 0.9999 | 0.8145 | 151,273.00 |
| May 06 2024 | 0.9981 | 0.2301 | 29.96% | 0.8152 | 0.9995 | 0.7438 | 81,256.00 |
| May 05 2024 | 0.768 | -0.012 | -1.54% | 0.780 | 0.8199 | 0.7013 | 50,472.00 |
| May 04 2024 | 0.780 | 0.0062 | 0.80% | 0.7738 | 0.780 | 0.6551 | 46,484.00 |
| May 03 2024 | 0.7738 | 0.157 | 25.45% | 0.6168 | 0.7833 | 0.6146 | 107,770.00 |
| May 02 2024 | 0.6168 | 0.0066 | 1.08% | 0.6102 | 0.6302 | 0.5906 | 110,397.00 |
| May 01 2024 | 0.6102 | -0.0102 | -1.64% | 0.6204 | 0.6354 | 0.5891 | 40,057.00 |
| Apr 30 2024 | 0.6204 | -0.0036 | -0.58% | 0.624 | 0.6456 | 0.6155 | 82,550.00 |
| Apr 29 2024 | 0.624 | -0.0245 | -3.78% | 0.6683 | 0.7397 | 0.6162 | 178,763.00 |
| Apr 28 2024 | 0.6485 | -0.0022 | -0.34% | 0.6507 | 0.6779 | 0.6338 | 33,642.00 |
| Apr 27 2024 | 0.6507 | 0.0361 | 5.87% | 0.6146 | 0.6594 | 0.605 | 48,156.00 |
| Apr 26 2024 | 0.6146 | -0.0249 | -3.89% | 0.6395 | 0.6557 | 0.6125 | 175,256.00 |
| Apr 25 2024 | 0.6395 | 0.0085 | 1.35% | 0.6382 | 0.678 | 0.620 | 138,139.00 |
| Apr 24 2024 | 0.631 | -0.0006 | -0.09% | 0.6316 | 0.671 | 0.6221 | 141,402.00 |
| Apr 23 2024 | 0.6316 | -0.1041 | -14.15% | 0.7105 | 0.7312 | 0.6201 | 156,590.00 |
| Apr 22 2024 | 0.7357 | 0.0689 | 10.33% | 0.6683 | 0.7397 | 0.644 | 127,030.00 |
| Apr 21 2024 | 0.6668 | 0.0118 | 1.80% | 0.6487 | 0.7248 | 0.638 | 38,347.00 |
| Apr 20 2024 | 0.655 | -0.0001 | -0.02% | 0.6551 | 0.6797 | 0.618 | 39,784.00 |
| Apr 19 2024 | 0.6551 | -0.0049 | -0.74% | 0.660 | 0.6935 | 0.6214 | 158,636.00 |
| Apr 18 2024 | 0.660 | -0.0281 | -4.08% | 0.6881 | 0.748 | 0.6505 | 128,686.00 |
| Apr 17 2024 | 0.6881 | 0.0209 | 3.13% | 0.6672 | 0.7164 | 0.6508 | 38,010.00 |
| Apr 16 2024 | 0.6672 | 0.0194 | 2.99% | 0.6478 | 0.7278 | 0.6376 | 46,727.00 |
| Apr 15 2024 | 0.6478 | 0.0037 | 0.57% | 0.632 | 0.7113 | 0.6199 | 82,839.00 |
| Apr 14 2024 | 0.6441 | 0.0224 | 3.60% | 0.6217 | 0.6808 | 0.6104 | 43,470.00 |
| Apr 13 2024 | 0.6217 | -0.0579 | -8.52% | 0.6683 | 0.7397 | 0.6209 | 57,212.00 |
| Apr 12 2024 | 0.6796 | -0.1063 | -13.53% | 0.7894 | 0.8542 | 0.6667 | 164,282.00 |
| Apr 11 2024 | 0.7859 | 0.1219 | 18.36% | 0.6628 | 0.8295 | 0.6577 | 78,707.00 |
| Apr 10 2024 | 0.664 | 0.0312 | 4.93% | 0.6297 | 0.709 | 0.6155 | 95,486.00 |
| Apr 09 2024 | 0.6328 | 0.0052 | 0.83% | 0.6141 | 0.678 | 0.6013 | 87,218.00 |
| Apr 08 2024 | 0.6276 | 0.0068 | 1.10% | 0.6177 | 0.7472 | 0.5909 | 133,575.00 |
| Apr 07 2024 | 0.6208 | -0.0986 | -13.71% | 0.7194 | 0.7427 | 0.6096 | 60,021.00 |
| Apr 06 2024 | 0.7194 | 0.1094 | 17.93% | 0.610 | 0.9425 | 0.5919 | 90,078.00 |
| Apr 05 2024 | 0.610 | -0.0156 | -2.49% | 0.6256 | 0.7496 | 0.6064 | 118,043.00 |
| Apr 04 2024 | 0.6256 | -0.0192 | -2.98% | 0.6448 | 0.6932 | 0.6051 | 118,383.00 |
| Apr 03 2024 | 0.6448 | -0.074 | -10.29% | 0.7188 | 0.7483 | 0.6269 | 103,607.00 |
| Apr 02 2024 | 0.7188 | -0.0181 | -2.46% | 0.7369 | 0.8562 | 0.6965 | 113,764.00 |
| Apr 01 2024 | 0.7369 | -0.0366 | -4.73% | 0.7486 | 0.8159 | 0.6917 | 139,575.00 |
| Mar 31 2024 | 0.7735 | 0.0136 | 1.79% | 0.7599 | 0.7924 | 0.6892 | 103,469.00 |
| Mar 30 2024 | 0.7599 | -0.0137 | -1.77% | 0.7736 | 0.8864 | 0.7517 | 110,945.00 |
| Mar 29 2024 | 0.7736 | -0.1042 | -11.87% | 0.8778 | 0.8778 | 0.7639 | 125,287.00 |
| Mar 28 2024 | 0.8778 | -0.0959 | -9.85% | 0.9737 | 0.9876 | 0.8144 | 111,014.00 |
| Mar 27 2024 | 0.9737 | -0.0363 | -3.59% | 1.01 | 1.27 | 0.9096 | 122,582.00 |
| Mar 26 2024 | 1.01 | -0.050 | -4.72% | 1.06 | 1.30 | 0.9575 | 105,793.00 |
| Mar 25 2024 | 1.06 | 0.240 | 29.65% | 0.8212 | 1.19 | 0.7748 | 195,389.00 |
| Mar 24 2024 | 0.8176 | -0.0299 | -3.53% | 0.8475 | 0.892 | 0.811 | 76,265.00 |
| Mar 23 2024 | 0.8475 | -0.0985 | -10.41% | 0.946 | 0.9742 | 0.8296 | 101,261.00 |
| Mar 22 2024 | 0.946 | -0.074 | -7.25% | 1.02 | 1.02 | 0.9451 | 100,869.00 |
| Mar 21 2024 | 1.02 | 0.130 | 14.65% | 0.8897 | 1.06 | 0.8716 | 121,485.00 |
| Mar 20 2024 | 0.8897 | 0.1371 | 18.22% | 0.7526 | 0.965 | 0.695 | 191,949.00 |
| Mar 19 2024 | 0.7526 | -0.0952 | -11.23% | 0.8722 | 0.9004 | 0.7188 | 143,041.00 |
| Mar 18 2024 | 0.8478 | -0.1722 | -16.88% | 1.01 | 1.04 | 0.8312 | 136,652.00 |
| Mar 17 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.12 | 0.9667 | 63,755.00 |
| Mar 16 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.29 | 1.01 | 66,245.00 |
| Mar 15 2024 | 1.05 | -0.080 | -7.08% | 1.13 | 1.15 | 1.01 | 214,268.00 |
| Mar 14 2024 | 1.13 | 0.010 | 0.89% | 1.11 | 1.17 | 1.09 | 102,548.00 |
| Mar 13 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.30 | 1.10 | 109,822.00 |
| Mar 12 2024 | 1.10 | -0.190 | -14.73% | 1.29 | 1.30 | 1.10 | 132,624.00 |
| Mar 11 2024 | 1.29 | 0.090 | 7.50% | 1.22 | 1.37 | 1.09 | 202,426.00 |
| Mar 10 2024 | 1.20 | -0.110 | -8.40% | 1.31 | 1.31 | 1.20 | 73,181.00 |
| Mar 09 2024 | 1.31 | -0.060 | -4.38% | 1.37 | 1.38 | 1.31 | 66,066.00 |
| Mar 08 2024 | 1.37 | -0.040 | -2.84% | 1.41 | 1.43 | 1.37 | 100,749.00 |
| Mar 07 2024 | 1.41 | 0.020 | 1.44% | 1.39 | 1.46 | 1.38 | 99,804.00 |
| Mar 06 2024 | 1.39 | -0.040 | -2.80% | 1.43 | 1.47 | 1.31 | 145,087.00 |
| Mar 05 2024 | 1.43 | -0.030 | -2.05% | 1.46 | 1.47 | 1.30 | 105,354.00 |
| Mar 04 2024 | 1.46 | 0.00 | 0.00% | 1.44 | 1.48 | 1.37 | 170,295.00 |
| Mar 03 2024 | 1.46 | -0.020 | -1.35% | 1.48 | 1.49 | 1.30 | 75,504.00 |
| Mar 02 2024 | 1.48 | 0.030 | 2.07% | 1.48 | 1.48 | 1.33 | 80,761.00 |
| Mar 01 2024 | 1.45 | 0.010 | 0.69% | 1.44 | 1.50 | 1.30 | 76,570.00 |
| Feb 29 2024 | 1.44 | -0.010 | -0.69% | 1.47 | 1.51 | 1.37 | 105,771.00 |
| Feb 28 2024 | 1.45 | -0.040 | -2.68% | 1.47 | 1.52 | 1.42 | 133,780.00 |
| Feb 27 2024 | 1.49 | 0.020 | 1.36% | 1.47 | 1.54 | 1.37 | 117,963.00 |
