Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRTSSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000711 | 0.000028 | 4.10% | 0.000682 | 0.000721 | 0.000671 | 14,611,273.00 |
| May 21 2024 | 0.000683 | -0.000013 | -1.87% | 0.000697 | 0.00071 | 0.000667 | 14,445,279.00 |
| May 20 2024 | 0.000696 | 0.00002 | 2.96% | 0.000664 | 0.000753 | 0.000659 | 10,772,900.00 |
| May 19 2024 | 0.000675 | -0.000012 | -1.75% | 0.000687 | 0.00069 | 0.000673 | 15,024,653.00 |
| May 18 2024 | 0.000687 | 0.00000800 | 1.18% | 0.00068 | 0.000692 | 0.000679 | 14,418,026.00 |
| May 17 2024 | 0.00068 | 0.00000300 | 0.44% | 0.000677 | 0.000699 | 0.000649 | 13,765,171.00 |
| May 16 2024 | 0.000677 | -0.000022 | -3.15% | 0.000698 | 0.000699 | 0.000673 | 8,577,331.00 |
| May 15 2024 | 0.000699 | 0.000036 | 5.43% | 0.000664 | 0.000699 | 0.000659 | 1,093,004.00 |
| May 14 2024 | 0.000663 | -0.000045 | -6.36% | 0.000707 | 0.00071 | 0.000658 | 6,251.00 |
| May 13 2024 | 0.000708 | -0.000025 | -3.41% | 0.000787 | 0.000791 | 0.000672 | 2,501,214.00 |
| May 12 2024 | 0.000732 | -0.000053 | -6.75% | 0.000787 | 0.000791 | 0.000698 | 3,223,045.00 |
| May 11 2024 | 0.000786 | -0.000029 | -3.56% | 0.000816 | 0.000824 | 0.000785 | 81,056.00 |
| May 10 2024 | 0.000815 | 0.000117 | 16.75% | 0.000697 | 0.000821 | 0.000673 | 1,677,176.00 |
| May 09 2024 | 0.000698 | 0.000014 | 2.05% | 0.000684 | 0.000703 | 0.000659 | 10,931,965.00 |
| May 08 2024 | 0.000684 | -0.000041 | -5.66% | 0.000723 | 0.000728 | 0.000676 | 5,284,603.00 |
| May 07 2024 | 0.000724 | 0.000019 | 2.69% | 0.000706 | 0.00074 | 0.000697 | 1,191,317.00 |
| May 06 2024 | 0.000706 | -0.000015 | -2.08% | 0.00077 | 0.00078 | 0.000658 | 2,310,097.00 |
| May 05 2024 | 0.000721 | 0.00000400 | 0.56% | 0.000717 | 0.000743 | 0.000707 | 6,498,815.00 |
| May 04 2024 | 0.000717 | 0.00000300 | 0.42% | 0.000713 | 0.000728 | 0.000712 | 2,312,654.00 |
| May 03 2024 | 0.000714 | 0.000027 | 3.93% | 0.000688 | 0.00073 | 0.000681 | 8,832,210.00 |
| May 02 2024 | 0.000688 | 0.00000200 | 0.29% | 0.000684 | 0.000693 | 0.000666 | 4,263,318.00 |
| May 01 2024 | 0.000685 | 0.000021 | 3.16% | 0.000662 | 0.000703 | 0.000637 | 2,877,512.00 |
| Apr 30 2024 | 0.000665 | -0.000107 | -13.87% | 0.00077 | 0.00078 | 0.000658 | 3,736,479.00 |
| Apr 29 2024 | 0.000772 | -0.00011 | -12.48% | 0.000735 | 0.000774 | 0.000685 | 3,003,795.00 |
| Apr 28 2024 | 0.000882 | 0.000133 | 17.82% | 0.000748 | 0.000882 | 0.000718 | 9,127,899.00 |
| Apr 27 2024 | 0.000748 | -0.00000300 | -0.40% | 0.000752 | 0.000758 | 0.000711 | 2,883,322.00 |
| Apr 26 2024 | 0.000751 | -0.000039 | -4.94% | 0.000789 | 0.000791 | 0.000745 | 4,377,155.00 |
| Apr 25 2024 | 0.000789 | 0.00000600 | 0.77% | 0.000785 | 0.000792 | 0.000737 | 4,530,934.00 |
| Apr 24 2024 | 0.000784 | -0.000021 | -2.61% | 0.000806 | 0.000823 | 0.000776 | 1,334,840.00 |
| Apr 23 2024 | 0.000805 | -0.000028 | -3.36% | 0.000832 | 0.000838 | 0.000791 | 547,740.00 |
| Apr 22 2024 | 0.000832 | 0.000014 | 1.71% | 0.000735 | 0.000838 | 0.000685 | 374,301.00 |
| Apr 21 2024 | 0.000818 | -0.00000100 | -0.12% | 0.000819 | 0.00086 | 0.000811 | 1,304,954.00 |
| Apr 20 2024 | 0.000819 | 0.000083 | 11.27% | 0.000733 | 0.000841 | 0.000725 | 864,123.00 |
| Apr 19 2024 | 0.000736 | 0.00000034 | 0.05% | 0.000735 | 0.000754 | 0.000685 | 1,243,670.00 |
| Apr 18 2024 | 0.000736 | -0.000039 | -5.03% | 0.000777 | 0.000779 | 0.000729 | 3,015,085.00 |
| Apr 17 2024 | 0.000775 | 0.00000400 | 0.52% | 0.000771 | 0.000791 | 0.000737 | 1,851,424.00 |
| Apr 16 2024 | 0.000771 | -0.000097 | -11.17% | 0.000867 | 0.00087 | 0.000752 | 2,827,455.00 |
| Apr 15 2024 | 0.000868 | 0.00011 | 14.47% | 0.000755 | 0.00089 | 0.000746 | 174,867.00 |
| Apr 14 2024 | 0.000759 | 0.000032 | 4.40% | 0.000722 | 0.000769 | 0.00067 | 764,455.00 |
| Apr 13 2024 | 0.000727 | -0.000019 | -2.55% | 0.00071 | 0.000901 | 0.000709 | 1,110,421.00 |
| Apr 12 2024 | 0.000746 | -0.000306 | -29.08% | 0.001051 | 0.001058 | 0.000737 | 980,808.00 |
| Apr 11 2024 | 0.001052 | -0.000081 | -7.15% | 0.001132 | 0.001157 | 0.001048 | 4,346.00 |
| Apr 10 2024 | 0.001133 | -0.00006 | -5.03% | 0.001192 | 0.001279 | 0.001114 | 55,671.00 |
| Apr 09 2024 | 0.001193 | 0.000085 | 7.67% | 0.001109 | 0.001198 | 0.001008 | 835,627.00 |
| Apr 08 2024 | 0.001108 | -0.000032 | -2.81% | 0.001216 | 0.001217 | 0.001061 | 1,666,355.00 |
| Apr 07 2024 | 0.00114 | 0.000031 | 2.79% | 0.001107 | 0.001141 | 0.001081 | 573,503.00 |
| Apr 06 2024 | 0.00111 | -0.000021 | -1.86% | 0.001127 | 0.001169 | 0.001078 | 7,840,644.00 |
| Apr 05 2024 | 0.001131 | 0.000032 | 2.91% | 0.001099 | 0.001171 | 0.001093 | 1,965,584.00 |
| Apr 04 2024 | 0.001098 | -0.00003 | -2.66% | 0.001124 | 0.001136 | 0.001055 | 2,297,703.00 |
| Apr 03 2024 | 0.001128 | -0.000085 | -7.01% | 0.001216 | 0.001217 | 0.001117 | 1,311,564.00 |
| Apr 02 2024 | 0.001213 | -0.000088 | -6.77% | 0.001297 | 0.001297 | 0.00115 | 918,652.00 |
| Apr 01 2024 | 0.0013 | 0.000171 | 15.17% | 0.00113 | 0.001365 | 0.001116 | 1,002,488.00 |
| Mar 31 2024 | 0.001129 | 0.00000700 | 0.62% | 0.001123 | 0.001169 | 0.001097 | 3,608,740.00 |
| Mar 30 2024 | 0.001123 | -0.000038 | -3.28% | 0.001159 | 0.001212 | 0.001117 | 511,446.00 |
| Mar 29 2024 | 0.00116 | 0.000091 | 8.51% | 0.001069 | 0.001175 | 0.00103 | 4,424,246.00 |
| Mar 28 2024 | 0.001069 | -0.000049 | -4.38% | 0.00112 | 0.00122 | 0.001068 | 6,487,747.00 |
| Mar 27 2024 | 0.001118 | -0.000137 | -10.91% | 0.001256 | 0.001305 | 0.001083 | 6,443,964.00 |
| Mar 26 2024 | 0.001255 | -0.000177 | -12.36% | 0.001433 | 0.001485 | 0.00124 | 5,767,282.00 |
| Mar 25 2024 | 0.001432 | 0.000465 | 48.03% | 0.000563 | 0.001447 | 0.000516 | 7,239,708.00 |
| Mar 24 2024 | 0.000968 | 0.000297 | 44.24% | 0.000669 | 0.001363 | 0.000661 | 9,165,527.00 |
| Mar 23 2024 | 0.000671 | 0.000173 | 34.82% | 0.000499 | 0.000684 | 0.000498 | 12,485,318.00 |
| Mar 22 2024 | 0.000498 | -0.000061 | -10.92% | 0.000559 | 0.000566 | 0.000492 | 20,406,682.00 |
| Mar 21 2024 | 0.000559 | -0.00000400 | -0.71% | 0.000561 | 0.000571 | 0.000531 | 20,563,443.00 |
| Mar 20 2024 | 0.000563 | -0.00000800 | -1.40% | 0.000537 | 0.00111 | 0.000499 | 15,883,618.00 |
| Mar 19 2024 | 0.000571 | 0.00000700 | 1.24% | 0.000563 | 0.0006 | 0.000489 | 13,741,230.00 |
| Mar 18 2024 | 0.000564 | -0.000054 | -8.74% | 0.000535 | 0.000648 | 0.000492 | 12,608,445.00 |
| Mar 17 2024 | 0.000618 | -0.000016 | -2.53% | 0.000603 | 0.000658 | 0.000591 | 11,231,307.00 |
| Mar 16 2024 | 0.000634 | -0.00000200 | -0.31% | 0.000637 | 0.000673 | 0.000592 | 12,375,024.00 |
| Mar 15 2024 | 0.000636 | -0.000102 | -13.82% | 0.000535 | 0.000711 | 0.000492 | 14,758,046.00 |
| Mar 14 2024 | 0.000738 | 0.000017 | 2.36% | 0.00072 | 0.000739 | 0.000685 | 19,509,866.00 |
| Mar 13 2024 | 0.000721 | 0.000046 | 6.81% | 0.000676 | 0.000775 | 0.000676 | 15,246,803.00 |
| Mar 12 2024 | 0.000675 | 0.000065 | 10.65% | 0.000611 | 0.000801 | 0.000596 | 20,049,996.00 |
| Mar 11 2024 | 0.00061 | -0.000011 | -1.77% | 0.000535 | 0.000646 | 0.000492 | 20,674,325.00 |
| Mar 10 2024 | 0.000622 | -0.00000500 | -0.80% | 0.000626 | 0.000635 | 0.000609 | 26,092,587.00 |
| Mar 09 2024 | 0.000627 | 0.00000400 | 0.64% | 0.000623 | 0.000632 | 0.000586 | 16,387,656.00 |
| Mar 08 2024 | 0.000623 | 0.000082 | 15.16% | 0.000542 | 0.000638 | 0.000542 | 22,123,666.00 |
| Mar 07 2024 | 0.000541 | 0.00000700 | 1.31% | 0.000535 | 0.000647 | 0.000492 | 24,018,061.00 |
| Mar 06 2024 | 0.000534 | 0.000073 | 15.83% | 0.000463 | 0.000546 | 0.000449 | 23,926,362.00 |
| Mar 05 2024 | 0.000461 | -0.00012 | -20.65% | 0.000581 | 0.00064 | 0.000422 | 16,531,662.00 |
| Mar 04 2024 | 0.000581 | 0.000024 | 4.31% | 0.000238 | 0.000744 | 0.000206 | 11,333,297.00 |
| Mar 03 2024 | 0.000557 | -0.000024 | -4.13% | 0.000582 | 0.000652 | 0.000479 | 19,098,147.00 |
| Mar 02 2024 | 0.000582 | 0.000307 | 111.83% | 0.00024 | 0.000651 | 0.00024 | 30,549,638.00 |
| Mar 01 2024 | 0.000275 | 0.00000600 | 2.24% | 0.000267 | 0.000276 | 0.000235 | 39,656,729.00 |
| Feb 29 2024 | 0.000268 | 0.000033 | 13.99% | 0.000238 | 0.00027 | 0.000205 | 37,209,508.00 |
| Feb 28 2024 | 0.000236 | 0.00000900 | 3.97% | 0.000227 | 0.000244 | 0.000226 | 51,011,927.00 |
| Feb 27 2024 | 0.000227 | 0.00000500 | 2.25% | 0.000222 | 0.00023 | 0.000193 | 53,764,328.00 |
| Feb 26 2024 | 0.000222 | 0.00000400 | 1.84% | 0.000218 | 0.000224 | 0.00019 | 38,169,457.00 |
| Feb 25 2024 | 0.000218 | 0.00000900 | 4.30% | 0.00021 | 0.000218 | 0.000209 | 70,130,208.00 |
| Feb 24 2024 | 0.000209 | 0.00000500 | 2.44% | 0.000205 | 0.00021 | 0.000204 | 71,265,595.00 |
| Feb 23 2024 | 0.000205 | -0.00000300 | -1.44% | 0.000208 | 0.000209 | 0.000204 | 47,719,502.00 |
