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...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36678
-0.03%
Bitcoin
68,694.01
-0.83%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. CSR (Cryptocurrency:CSRRUST)

  6. CSR (Cryptocurrency:CSRRUST) Historical

CSRRUST CSR

0.017017
0.000055 (0.32%)
15:11:32 - Realtime Data

CSRRUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2024 0.016962 0.000045 0.27% 0.017 0.0171 0.016675 403,589.00
May 24 2024 0.016917 -0.000035 -0.21% 0.016952 0.017 0.016706 100,230.00
May 23 2024 0.016952 0.000192 1.15% 0.01676 0.01719 0.01676 62,258.00
May 22 2024 0.01676 -0.000157 -0.93% 0.016917 0.0172 0.01674 70,811.00
May 21 2024 0.016917 -0.000227 -1.32% 0.017144 0.0172 0.01666 25,408.00
May 20 2024 0.017144 0.000034 0.20% 0.017058 0.0172 0.0166 302,625.00
May 19 2024 0.01711 -0.000154 -0.89% 0.017264 0.0173 0.0167 312,754.00
May 18 2024 0.017264 -0.000026 -0.15% 0.01729 0.0173 0.0168 358,977.00
May 17 2024 0.01729 0.000115 0.67% 0.017175 0.0176 0.0165 96,067.00
May 16 2024 0.017175 0.000975 6.02% 0.0162 0.0176 0.0154 502,490.00
May 15 2024 0.0162 -0.000031 -0.19% 0.016226 0.0165 0.0155 303,364.00
May 14 2024 0.016231 0.000031 0.19% 0.0162 0.016999 0.0155 53,078.00
May 13 2024 0.0162 -0.0008 -4.71% 0.017 0.017099 0.014 549,213.00
May 12 2024 0.017 -0.000174 -1.01% 0.017174 0.017174 0.016501 340,397.00
May 11 2024 0.017174 -0.000063 -0.37% 0.01725 0.0173 0.015963 417,578.00
May 10 2024 0.017237 -0.000153 -0.88% 0.01735 0.01739 0.016831 48,083.00
May 09 2024 0.01739 0.00024 1.40% 0.01715 0.0179 0.0168 54,323.00
May 08 2024 0.01715 -0.000029 -0.17% 0.017179 0.0179 0.0167 177,870.00
May 07 2024 0.017179 -0.000145 -0.84% 0.017324 0.01735 0.016599 273,056.00
May 06 2024 0.017324 -0.000176 -1.01% 0.017373 0.017778 0.0165 342,953.00
May 05 2024 0.0175 -0.000398 -2.22% 0.017898 0.0179 0.017 181,074.00
May 04 2024 0.017898 -0.00000200 -0.01% 0.0179 0.0179 0.017602 8,020.00
May 03 2024 0.0179 -0.00005 -0.28% 0.01795 0.01799 0.0175 45,528.00
May 02 2024 0.01795 0.000409 2.33% 0.017541 0.01795 0.0171 157,011.00
May 01 2024 0.017541 -0.000259 -1.46% 0.0178 0.0178 0.016901 77,833.00
Apr 30 2024 0.0178 0.000053 0.30% 0.017747 0.018 0.0174 88,922.00
Apr 29 2024 0.017747 0.00000800 0.05% 0.013874 0.0199 0.01331 229,409.00
Apr 28 2024 0.017739 0.000377 2.17% 0.017362 0.018 0.017271 16,791.00
Apr 27 2024 0.017362 -0.000548 -3.06% 0.01791 0.0183 0.017 140,518.00
Apr 26 2024 0.01791 -0.000081 -0.45% 0.017991 0.0181 0.017 121,656.00
Apr 25 2024 0.017991 -0.00000900 -0.05% 0.018 0.0183 0.01685 848,134.00
Apr 24 2024 0.018 -0.000341 -1.86% 0.018341 0.018999 0.0167 546,449.00
Apr 23 2024 0.018341 -0.000223 -1.20% 0.018564 0.0188 0.0179 168,619.00
Apr 22 2024 0.018564 -0.000226 -1.20% 0.0187 0.0188 0.018 843,863.00
Apr 21 2024 0.01879 0.000242 1.30% 0.018548 0.0188 0.018 74,402.00
Apr 20 2024 0.018548 -0.000494 -2.59% 0.019 0.01905 0.018 37,131.00
Apr 19 2024 0.019042 0.000013 0.07% 0.019029 0.0191 0.018319 260,360.00
Apr 18 2024 0.019029 0.000029 0.15% 0.019 0.01917 0.018921 9,024.00
Apr 17 2024 0.019 0.00 0.00% 0.019 0.019189 0.0185 25,951.00
Apr 16 2024 0.019 0.0005 2.70% 0.0185 0.019 0.018 121,652.00
Apr 15 2024 0.0185 -0.000458 -2.42% 0.01889 0.01905 0.0185 224,719.00
Apr 14 2024 0.018958 -0.000042 -0.22% 0.019 0.0191 0.018683 90,496.00
Apr 13 2024 0.019 -0.000188 -0.98% 0.019188 0.019188 0.0183 209,543.00
Apr 12 2024 0.019188 0.00000800 0.04% 0.01918 0.019189 0.017 313,274.00
Apr 11 2024 0.01918 0.00102 5.62% 0.01816 0.019189 0.0177 211,226.00
Apr 10 2024 0.01816 0.000433 2.44% 0.017727 0.019189 0.0166 383,594.00
Apr 09 2024 0.017727 -0.000073 -0.41% 0.0178 0.01784 0.016785 148,751.00
Apr 08 2024 0.0178 -0.0001 -0.56% 0.0179 0.01819 0.0167 415,708.00
Apr 07 2024 0.0179 0.001795 11.15% 0.016105 0.01832 0.0153 120,843.00
Apr 06 2024 0.016105 -0.001895 -10.53% 0.018 0.018 0.015 92,296.00
Apr 05 2024 0.018 0.000019 0.11% 0.018 0.01829 0.0178 96,683.00
Apr 04 2024 0.017981 0.000081 0.45% 0.0179 0.018237 0.0178 78,612.00
Apr 03 2024 0.0179 -0.000018 -0.10% 0.017918 0.018234 0.017849 91,497.00
Apr 02 2024 0.017918 -0.000215 -1.19% 0.018133 0.01825 0.0177 81,508.00
Apr 01 2024 0.018133 0.000133 0.74% 0.017783 0.018216 0.0176 274,563.00
Mar 31 2024 0.018 -0.0002 -1.10% 0.0182 0.01829 0.01651 366,949.00
Mar 30 2024 0.0182 -0.000116 -0.63% 0.018316 0.018316 0.0175 79,781.00
Mar 29 2024 0.018316 0.000551 3.10% 0.017765 0.018316 0.0175 121,212.00
Mar 28 2024 0.017765 0.000265 1.51% 0.0175 0.0188 0.0174 98,867.00
Mar 27 2024 0.0175 -0.000555 -3.07% 0.018055 0.01815 0.016822 415,073.00
Mar 26 2024 0.018055 0.000455 2.59% 0.0176 0.018883 0.017385 116,661.00
Mar 25 2024 0.0176 -0.000043 -0.24% 0.017622 0.0189 0.01751 343,430.00
Mar 24 2024 0.017643 -0.000417 -2.31% 0.01806 0.0189 0.0175 96,596.00
Mar 23 2024 0.01806 -0.00064 -3.42% 0.01869 0.019 0.015001 265,223.00
Mar 22 2024 0.0187 0.000076 0.41% 0.0187 0.019102 0.018213 56,358.00
Mar 21 2024 0.018624 -0.000076 -0.41% 0.0187 0.019 0.016761 45,129.00
Mar 20 2024 0.0187 -0.000073 -0.39% 0.018773 0.018838 0.0178 123,199.00
Mar 19 2024 0.018773 -0.000227 -1.19% 0.019 0.01919 0.01775 45,650.00
Mar 18 2024 0.019 0.000232 1.24% 0.018836 0.019 0.0177 257,483.00
Mar 17 2024 0.018768 0.000436 2.38% 0.018332 0.0191 0.016 7,125.00
Mar 16 2024 0.018332 -0.001069 -5.51% 0.019401 0.019471 0.018 142,266.00
Mar 15 2024 0.019401 0.001401 7.78% 0.017961 0.0198 0.017893 316,966.00
Mar 14 2024 0.018 0.00 0.00% 0.017934 0.019397 0.0162 82,812.00
Mar 13 2024 0.018 0.00000400 0.02% 0.017996 0.0184 0.016909 100,650.00
Mar 12 2024 0.017996 -0.00000400 -0.02% 0.018 0.01922 0.0168 75,641.00
Mar 11 2024 0.018 0.000059 0.33% 0.017962 0.01922 0.016711 331,411.00
Mar 10 2024 0.017941 -0.000321 -1.76% 0.018262 0.018499 0.0175 115,578.00
Mar 09 2024 0.018262 -0.000269 -1.45% 0.018594 0.0198 0.0175 207,164.00
Mar 08 2024 0.018531 -0.000137 -0.73% 0.018668 0.019 0.017 142,509.00
Mar 07 2024 0.018668 -0.0001 -0.53% 0.018768 0.018768 0.0181 46,966.00
Mar 06 2024 0.018768 -0.000191 -1.01% 0.018959 0.01897 0.0177 23,957.00
Mar 05 2024 0.018959 0.005085 36.65% 0.013874 0.0199 0.01331 237,922.00
Mar 04 2024 0.013874 -0.000126 -0.90% 0.013952 0.015516 0.013 233,927.00
Mar 03 2024 0.014 -0.000844 -5.69% 0.014899 0.0154 0.0139 121,377.00
Mar 02 2024 0.014844 -0.000052 -0.35% 0.014896 0.0149 0.014499 52,424.00
Mar 01 2024 0.014896 0.000509 3.54% 0.014387 0.0149 0.014001 427,162.00
Feb 29 2024 0.014387 0.00 0.00% 0.014387 0.014387 0.0138 159,565.00
Feb 28 2024 0.014387 0.000187 1.32% 0.0142 0.014387 0.0139 110,324.00
Feb 27 2024 0.0142 0.000156 1.11% 0.014044 0.014387 0.013795 624,398.00
Feb 26 2024 0.014044 -0.000315 -2.19% 0.014387 0.014387 0.0137 81,559.00
Feb 25 2024 0.014359 0.000238 1.69% 0.014121 0.014387 0.013 154,222.00
Feb 24 2024 0.014121 0.000121 0.86% 0.014036 0.014387 0.013998 216,627.00

Your Recent History

COIN
CSRRUST
CSR
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