ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.38
0.63%
US Tech 100
18,435.00
1.43%
S&P 500
5,329.62
0.72%
US Dollar vs CAD
1.37088
0.23%
Bitcoin
71,419.89
1.13%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Carrot Finance (Cryptocurrency:CRTUST)

  6. Carrot Finance (Cryptocurrency:CRTUST) Historical

CRTUST Carrot Finance

0.06233
0.00633 (11.30%)
10:46:58 - Realtime Data

CRTUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2024 0.06228 0.00 0.00% 0.06228 0.06235 0.06197 113,214.00
Jun 03 2024 0.06228 -0.00362 -5.49% 0.0659 0.0659 0.060 187,122.00
Jun 02 2024 0.0659 -0.0012 -1.79% 0.0671 0.0671 0.06004 195,022.00
Jun 01 2024 0.0671 0.00114 1.73% 0.06596 0.097 0.06581 179,973.00
May 31 2024 0.06596 0.00008 0.12% 0.06588 0.06605 0.0658 209,781.00
May 30 2024 0.06588 -0.00006 -0.09% 0.06594 0.06632 0.06585 211,580.00
May 29 2024 0.06594 -0.00036 -0.54% 0.0663 0.06633 0.06591 202,388.00
May 28 2024 0.0663 0.00015 0.23% 0.06615 0.06674 0.06401 206,763.00
May 27 2024 0.06615 -0.00059 -0.88% 0.06611 0.06674 0.06561 317,928.00
May 26 2024 0.06674 -0.00012 -0.18% 0.06686 0.06686 0.06674 102.00
May 25 2024 0.06686 0.00003 0.04% 0.06683 0.06686 0.06674 238.00
May 24 2024 0.06683 0.00034 0.51% 0.06649 0.06703 0.06629 67,823.00
May 23 2024 0.06649 -0.00078 -1.16% 0.06727 0.06775 0.06624 197,619.00
May 22 2024 0.06727 -0.00016 -0.24% 0.06743 0.06744 0.06725 206,591.00
May 21 2024 0.06743 -0.00037 -0.55% 0.0678 0.06783 0.067 39,590.00
May 20 2024 0.0678 0.00058 0.86% 0.06727 0.06861 0.06712 346,347.00
May 19 2024 0.06722 0.00486 7.79% 0.06236 0.07028 0.06201 210,544.00
May 18 2024 0.06236 -0.0015 -2.35% 0.06386 0.06396 0.06101 210,066.00
May 17 2024 0.06386 0.00345 5.71% 0.06041 0.06563 0.06003 229,293.00
May 16 2024 0.06041 -0.00249 -3.96% 0.0629 0.06322 0.06019 209,223.00
May 15 2024 0.0629 -0.00129 -2.01% 0.06419 0.06419 0.06248 186,782.00
May 14 2024 0.06419 -0.00004 -0.06% 0.06423 0.06423 0.06418 104,816.00
May 13 2024 0.06423 0.00 0.00% 0.06506 0.06584 0.06423 214,349.00
May 12 2024 0.06423 0.00 0.00% 0.06423 0.06423 0.06423 2,385.00
May 11 2024 0.06423 0.00011 0.17% 0.06411 0.06437 0.06408 204,260.00
May 10 2024 0.06412 0.00023 0.36% 0.0639 0.06435 0.06379 201,330.00
May 09 2024 0.06389 -0.00166 -2.53% 0.06555 0.06559 0.06322 142,491.00
May 08 2024 0.06555 -0.00025 -0.38% 0.06565 0.06583 0.06555 134,689.00
May 07 2024 0.0658 -0.00089 -1.33% 0.06669 0.0669 0.06555 204,694.00
May 06 2024 0.06669 -0.00099 -1.46% 0.06768 0.06779 0.06624 288,382.00
May 05 2024 0.06768 -0.0001 -0.15% 0.0678 0.0678 0.06755 156,951.00
May 04 2024 0.06778 0.00003 0.04% 0.06782 0.06799 0.06752 184,789.00
May 03 2024 0.06775 0.00285 4.39% 0.0649 0.06927 0.05743 187,040.00
May 02 2024 0.0649 0.0014 2.20% 0.06343 0.06709 0.062 215,943.00
May 01 2024 0.0635 0.00017 0.27% 0.06334 0.06377 0.06309 206,439.00
Apr 30 2024 0.06333 -0.00015 -0.24% 0.06348 0.06348 0.0631 211,895.00
Apr 29 2024 0.06348 0.00015 0.24% 0.06506 0.06584 0.06323 403,114.00
Apr 28 2024 0.06333 -0.00022 -0.35% 0.06355 0.06417 0.06315 211,476.00
Apr 27 2024 0.06355 -0.00177 -2.71% 0.06529 0.06533 0.06346 182,029.00
Apr 26 2024 0.06532 -0.00162 -2.42% 0.06694 0.06708 0.06408 194,773.00
Apr 25 2024 0.06694 -0.0018 -2.62% 0.06874 0.06906 0.06666 185,347.00
Apr 24 2024 0.06874 0.00472 7.37% 0.06402 0.06977 0.06309 159,665.00
Apr 23 2024 0.06402 -0.00207 -3.13% 0.06609 0.0661 0.06402 132,746.00
Apr 22 2024 0.06609 -0.00449 -6.36% 0.06506 0.07179 0.0648 349,358.00
Apr 21 2024 0.07058 0.00384 5.75% 0.06674 0.07281 0.06491 200,143.00
Apr 20 2024 0.06674 -0.00082 -1.21% 0.06756 0.0691 0.06637 198,155.00
Apr 19 2024 0.06756 0.00222 3.40% 0.06534 0.073 0.06402 85,709.00
Apr 18 2024 0.06534 -0.00037 -0.56% 0.06583 0.06749 0.06402 152,865.00
Apr 17 2024 0.06571 -0.00014 -0.21% 0.06586 0.06605 0.06538 210,664.00
Apr 16 2024 0.06585 0.00058 0.89% 0.06527 0.06674 0.065 213,285.00
Apr 15 2024 0.06527 0.00012 0.18% 0.06506 0.06584 0.0648 280,867.00
Apr 14 2024 0.06515 0.00132 2.07% 0.06418 0.066 0.06246 207,297.00
Apr 13 2024 0.06383 -0.00261 -3.93% 0.06644 0.070 0.06363 139,732.00
Apr 12 2024 0.06644 -0.00512 -7.15% 0.07156 0.07169 0.066 172,118.00
Apr 11 2024 0.07156 -0.00012 -0.17% 0.07168 0.07595 0.06888 149,746.00
Apr 10 2024 0.07168 -0.00149 -2.04% 0.07317 0.0732 0.07111 97,829.00
Apr 09 2024 0.07317 -0.00156 -2.09% 0.07473 0.0781 0.07215 181,247.00
Apr 08 2024 0.07473 0.0029 4.04% 0.07166 0.0761 0.07086 237,355.00
Apr 07 2024 0.07183 -0.00083 -1.14% 0.07266 0.07299 0.07138 130,307.00
Apr 06 2024 0.07266 0.0012 1.68% 0.07146 0.07273 0.07129 81,066.00
Apr 05 2024 0.07146 -0.00272 -3.67% 0.07418 0.07422 0.0713 77,667.00
Apr 04 2024 0.07418 0.0018 2.49% 0.07238 0.07808 0.07235 110,344.00
Apr 03 2024 0.07238 -0.00572 -7.32% 0.0781 0.0781 0.07236 91,826.00
Apr 02 2024 0.0781 0.00317 4.23% 0.07493 0.07858 0.07459 65,867.00
Apr 01 2024 0.07493 -0.00134 -1.76% 0.07509 0.07527 0.07158 201,613.00
Mar 31 2024 0.07627 0.00468 6.54% 0.07159 0.07858 0.0715 140,799.00
Mar 30 2024 0.07159 -0.00002 -0.03% 0.07167 0.07801 0.07082 204,181.00
Mar 29 2024 0.07161 -0.00034 -0.47% 0.07189 0.07271 0.07142 251,316.00
Mar 28 2024 0.07195 -0.00331 -4.40% 0.07305 0.07378 0.07163 300,551.00
Mar 27 2024 0.07526 0.00314 4.35% 0.07212 0.07643 0.072 293,934.00
Mar 26 2024 0.07212 -0.00366 -4.83% 0.07578 0.08124 0.07088 277,116.00
Mar 25 2024 0.07578 0.00416 5.81% 0.0715 0.08325 0.07129 427,215.00
Mar 24 2024 0.07162 -0.00143 -1.96% 0.07305 0.07599 0.069 286,601.00
Mar 23 2024 0.07305 -0.00124 -1.67% 0.07429 0.076 0.06901 268,736.00
Mar 22 2024 0.07429 -0.01121 -13.11% 0.08512 0.0867 0.072 340,585.00
Mar 21 2024 0.0855 0.001 1.18% 0.0845 0.08699 0.08376 280,231.00
Mar 20 2024 0.0845 -0.00029 -0.34% 0.08479 0.08656 0.08354 297,263.00
Mar 19 2024 0.08479 -0.00423 -4.75% 0.08902 0.0896 0.08332 282,104.00
Mar 18 2024 0.08902 -0.0077 -7.96% 0.09713 0.10276 0.08649 333,401.00
Mar 17 2024 0.09672 0.00886 10.08% 0.08786 0.11611 0.08748 288,160.00
Mar 16 2024 0.08786 0.00124 1.43% 0.08662 0.08936 0.08648 280,503.00
Mar 15 2024 0.08662 0.0004 0.46% 0.0859 0.089 0.08564 381,444.00
Mar 14 2024 0.08622 -0.00095 -1.09% 0.08734 0.09295 0.08501 313,831.00
Mar 13 2024 0.08717 0.00415 5.00% 0.0833 0.088 0.08278 296,793.00
Mar 12 2024 0.08302 0.00045 0.54% 0.08238 0.08364 0.08223 297,856.00
Mar 11 2024 0.08257 0.00 0.00% 0.08235 0.08314 0.0814 418,977.00
Mar 10 2024 0.08257 0.00116 1.42% 0.08163 0.08396 0.08001 298,938.00
Mar 09 2024 0.08141 0.00014 0.17% 0.08131 0.08298 0.08075 304,512.00
Mar 08 2024 0.08127 0.00368 4.74% 0.07759 0.08241 0.07755 306,059.00
Mar 07 2024 0.07759 -0.00064 -0.82% 0.07823 0.0786 0.07601 310,113.00

Your Recent History

COIN
CRTUST
Carrot Finance
NASDAQI
OB30LFL
Optimal Blue 30Yr Conf F...
LSE
QM48
Morg.st.b.v 24
ASX
NHE
Noble Helium
ASX
WRMOB
White Rock Minerals
BIT
P1TEE5
NLBNPIT1TEE5 20240621 35
BIT
P206B6
NLBNPIT206B6 20991231 7....
LSE
GCM
Gcm Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved