Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CRTSSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000018 | 14,819,993.00 |
| May 22 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000019 | 0.00000018 | 14,611,273.00 |
| May 21 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000018 | 14,445,279.00 |
| May 20 2024 | 0.00000019 | -0.00000003 | -13.64% | 0.00000022 | 0.00000022 | 0.00000019 | 10,772,900.00 |
| May 19 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000022 | 0.00000022 | 15,024,653.00 |
| May 18 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000022 | 0.00000022 | 14,418,026.00 |
| May 17 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000022 | 13,765,171.00 |
| May 16 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000023 | 0.00000022 | 8,577,331.00 |
| May 15 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000023 | 0.00000023 | 1,093,004.00 |
| May 14 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 6,251.00 |
| May 13 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000023 | 0.00000024 | 0.00000023 | 2,501,214.00 |
| May 12 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000024 | 3,223,045.00 |
| May 11 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000027 | 81,056.00 |
| May 10 2024 | 0.00000028 | 0.00000005 | 21.74% | 0.00000023 | 0.00000028 | 0.00000023 | 1,677,176.00 |
| May 09 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000023 | 0.00000022 | 10,931,965.00 |
| May 08 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 5,284,603.00 |
| May 07 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000024 | 0.00000023 | 1,191,317.00 |
| May 06 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000024 | 0.00000023 | 2,310,097.00 |
| May 05 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000024 | 0.00000022 | 6,498,815.00 |
| May 04 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000023 | 0.00000023 | 2,312,654.00 |
| May 03 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000024 | 0.00000022 | 8,832,210.00 |
| May 02 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000023 | 0.00000023 | 4,263,318.00 |
| May 01 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000024 | 0.00000022 | 2,877,512.00 |
| Apr 30 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000022 | 3,736,479.00 |
| Apr 29 2024 | 0.00000024 | -0.00000003 | -11.11% | 0.00000023 | 0.00000029 | 0.00000022 | 3,003,795.00 |
| Apr 28 2024 | 0.00000027 | 0.00000004 | 17.39% | 0.00000023 | 0.00000027 | 0.00000022 | 9,127,899.00 |
| Apr 27 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000022 | 2,883,322.00 |
| Apr 26 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000025 | 0.00000024 | 4,377,155.00 |
| Apr 25 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000025 | 0.00000024 | 4,530,934.00 |
| Apr 24 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000025 | 0.00000024 | 1,334,840.00 |
| Apr 23 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000025 | 547,740.00 |
| Apr 22 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000026 | 0.00000026 | 374,301.00 |
| Apr 21 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000026 | 1,304,954.00 |
| Apr 20 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000024 | 0.00000027 | 0.00000024 | 864,123.00 |
| Apr 19 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000025 | 0.00000023 | 1,243,670.00 |
| Apr 18 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000026 | 0.00000024 | 3,015,085.00 |
| Apr 17 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000026 | 0.00000024 | 1,851,424.00 |
| Apr 16 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000028 | 0.00000028 | 0.00000025 | 2,827,455.00 |
| Apr 15 2024 | 0.00000028 | 0.00000004 | 16.67% | 0.00000024 | 0.00000028 | 0.00000024 | 174,867.00 |
| Apr 14 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000025 | 0.00000023 | 764,455.00 |
| Apr 13 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000022 | 0.00000039 | 0.00000022 | 1,110,421.00 |
| Apr 12 2024 | 0.00000023 | -0.00000007 | -23.33% | 0.00000030 | 0.00000030 | 0.00000023 | 980,808.00 |
| Apr 11 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000032 | 0.00000030 | 4,346.00 |
| Apr 10 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000036 | 0.00000032 | 55,671.00 |
| Apr 09 2024 | 0.00000034 | 0.00000004 | 13.33% | 0.00000030 | 0.00000034 | 0.00000028 | 835,627.00 |
| Apr 08 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000031 | 0.00000032 | 0.00000030 | 1,666,355.00 |
| Apr 07 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000033 | 0.00000033 | 0.00000032 | 573,503.00 |
| Apr 06 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000035 | 0.00000032 | 7,840,644.00 |
| Apr 05 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000036 | 0.00000033 | 1,965,584.00 |
| Apr 04 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000032 | 2,297,703.00 |
| Apr 03 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000037 | 0.00000037 | 0.00000033 | 1,311,564.00 |
| Apr 02 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000038 | 0.00000035 | 918,652.00 |
| Apr 01 2024 | 0.00000037 | 0.00000006 | 19.35% | 0.00000032 | 0.00000039 | 0.00000032 | 1,002,488.00 |
| Mar 31 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000031 | 3,608,740.00 |
| Mar 30 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 511,446.00 |
| Mar 29 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000034 | 0.00000029 | 4,424,246.00 |
| Mar 28 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000034 | 0.00000030 | 6,487,747.00 |
| Mar 27 2024 | 0.00000032 | -0.00000003 | -8.57% | 0.00000035 | 0.00000036 | 0.00000030 | 6,443,964.00 |
| Mar 26 2024 | 0.00000035 | -0.00000005 | -12.50% | 0.00000040 | 0.00000043 | 0.00000034 | 5,767,282.00 |
| Mar 25 2024 | 0.00000040 | 0.00000012 | 42.86% | 0.00000029 | 0.00000043 | 0.00000028 | 7,239,708.00 |
| Mar 24 2024 | 0.00000028 | 0.00000008 | 40.00% | 0.00000020 | 0.00000040 | 0.00000020 | 9,165,527.00 |
| Mar 23 2024 | 0.00000020 | 0.00000005 | 33.33% | 0.00000015 | 0.00000021 | 0.00000015 | 12,485,318.00 |
| Mar 22 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000015 | 20,406,682.00 |
| Mar 21 2024 | 0.00000016 | 0.00 | 0.00% | 0.00000016 | 0.00000016 | 0.00000015 | 20,563,443.00 |
| Mar 20 2024 | 0.00000016 | -0.00000002 | -11.11% | 0.00000017 | 0.00000034 | 0.00000015 | 15,883,618.00 |
| Mar 19 2024 | 0.00000018 | 0.00000002 | 12.50% | 0.00000016 | 0.00000018 | 0.00000015 | 13,741,230.00 |
| Mar 18 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000018 | 0.00000018 | 0.00000016 | 12,608,445.00 |
| Mar 17 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000017 | 0.00000018 | 0.00000017 | 11,438,444.00 |
| Mar 16 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000018 | 0.00000016 | 12,375,024.00 |
| Mar 15 2024 | 0.00000017 | -0.00000002 | -10.53% | 0.00000018 | 0.00000020 | 0.00000017 | 14,758,046.00 |
| Mar 14 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000019 | 0.00000018 | 19,509,866.00 |
| Mar 13 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000019 | 0.00000017 | 15,246,803.00 |
| Mar 12 2024 | 0.00000017 | 0.00000002 | 13.33% | 0.00000015 | 0.00000020 | 0.00000015 | 20,049,996.00 |
| Mar 11 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000015 | 20,674,325.00 |
| Mar 10 2024 | 0.00000016 | 0.00 | 0.00% | 0.00000016 | 0.00000016 | 0.00000015 | 26,092,587.00 |
| Mar 09 2024 | 0.00000016 | 0.00 | 0.00% | 0.00000016 | 0.00000017 | 0.00000015 | 16,387,656.00 |
| Mar 08 2024 | 0.00000016 | 0.00000002 | 14.29% | 0.00000014 | 0.00000016 | 0.00000014 | 22,123,666.00 |
| Mar 07 2024 | 0.00000014 | 0.00 | 0.00% | 0.00000014 | 0.00000017 | 0.00000013 | 24,018,061.00 |
| Mar 06 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000013 | 0.00000014 | 0.00000012 | 23,926,362.00 |
| Mar 05 2024 | 0.00000013 | -0.00000003 | -18.75% | 0.00000016 | 0.00000017 | 0.00000013 | 16,531,662.00 |
| Mar 04 2024 | 0.00000016 | 0.00 | 0.00% | 0.00000016 | 0.00000021 | 0.00000016 | 11,333,297.00 |
| Mar 03 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000021 | 0.00000014 | 19,098,147.00 |
| Mar 02 2024 | 0.00000017 | 0.00000009 | 112.50% | 0.00000007 | 0.00000021 | 0.00000007 | 30,549,638.00 |
| Mar 01 2024 | 0.00000008 | 0.00 | 0.00% | 0.00000008 | 0.00000008 | 0.00000007 | 39,656,729.00 |
| Feb 29 2024 | 0.00000008 | 0.00000001 | 14.29% | 0.00000007 | 0.00000008 | 0.00000006 | 37,209,508.00 |
| Feb 28 2024 | 0.00000007 | 0.00 | 0.00% | 0.00000007 | 0.00000007 | 0.00000006 | 51,011,927.00 |
| Feb 27 2024 | 0.00000007 | 0.00 | 0.00% | 0.00000007 | 0.00000007 | 0.00000006 | 53,764,328.00 |
| Feb 26 2024 | 0.00000007 | 0.00 | 0.00% | 0.00000007 | 0.00000007 | 0.00000006 | 38,169,457.00 |
| Feb 25 2024 | 0.00000007 | 0.00 | 0.00% | 0.00000007 | 0.00000007 | 0.00000007 | 70,130,208.00 |
| Feb 24 2024 | 0.00000007 | 0.00 | 0.00% | 0.00000007 | 0.00000007 | 0.00000007 | 71,265,595.00 |
