CROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.1236 | -0.0021 | -1.67% | 0.1258 | 0.1261 | 0.1225 | 32,568.00 |
May 15 2024 | 0.1257 | 0.0061 | 5.10% | 0.1199 | 0.1257 | 0.1198 | 50,519.00 |
May 14 2024 | 0.1196 | -0.0037 | -3.00% | 0.1237 | 0.1246 | 0.1196 | 62,828.00 |
May 13 2024 | 0.1233 | -0.0014 | -1.12% | 0.1244 | 0.1268 | 0.1208 | 92,404.00 |
May 12 2024 | 0.1247 | 0.0008 | 0.65% | 0.1241 | 0.1255 | 0.1226 | 19,626.00 |
May 11 2024 | 0.1239 | 0.001 | 0.81% | 0.1226 | 0.1259 | 0.1226 | 29,994.00 |
May 10 2024 | 0.1229 | -0.004 | -3.15% | 0.127 | 0.1277 | 0.122 | 49,830.00 |
May 09 2024 | 0.1269 | 0.002 | 1.60% | 0.1249 | 0.1275 | 0.1223 | 37,842.00 |
May 08 2024 | 0.1249 | -0.001 | -0.79% | 0.1257 | 0.1292 | 0.1239 | 139,615.00 |
May 07 2024 | 0.1259 | -0.0035 | -2.70% | 0.1295 | 0.1311 | 0.1255 | 50,724.00 |
May 06 2024 | 0.1294 | -0.0028 | -2.12% | 0.1327 | 0.1356 | 0.1294 | 108,136.00 |
May 05 2024 | 0.1322 | -0.0005 | -0.38% | 0.1335 | 0.1343 | 0.1306 | 52,957.00 |
May 04 2024 | 0.1327 | -0.0003 | -0.23% | 0.1335 | 0.1348 | 0.1327 | 66,891.00 |
May 03 2024 | 0.133 | 0.0044 | 3.42% | 0.1281 | 0.1343 | 0.1269 | 73,924.00 |
May 02 2024 | 0.1286 | 0.0004 | 0.31% | 0.1274 | 0.1297 | 0.1219 | 54,415.00 |
May 01 2024 | 0.1282 | -0.0062 | -4.61% | 0.1333 | 0.1335 | 0.1204 | 156,340.00 |
Apr 30 2024 | 0.1344 | 0.0028 | 2.13% | 0.1315 | 0.1386 | 0.1259 | 232,912.00 |
Apr 29 2024 | 0.1316 | 0.0004 | 0.30% | 0.1313 | 0.1318 | 0.1261 | 496,541.00 |
Apr 28 2024 | 0.1312 | 0.0024 | 1.86% | 0.1275 | 0.132 | 0.1248 | 806,241.00 |
Apr 27 2024 | 0.1288 | 0.0043 | 3.45% | 0.1245 | 0.1291 | 0.119 | 472,632.00 |
Apr 26 2024 | 0.1245 | -0.0038 | -2.96% | 0.1256 | 0.1315 | 0.1231 | 428,855.00 |
Apr 25 2024 | 0.1283 | 0.0007 | 0.55% | 0.1249 | 0.1293 | 0.1232 | 144,423.00 |
Apr 24 2024 | 0.1276 | -0.0031 | -2.37% | 0.1312 | 0.1336 | 0.1271 | 70,733.00 |
Apr 23 2024 | 0.1307 | -0.0022 | -1.66% | 0.1331 | 0.1342 | 0.1297 | 91,761.00 |
Apr 22 2024 | 0.1329 | 0.0039 | 3.02% | 0.1301 | 0.1339 | 0.1301 | 60,170.00 |
Apr 21 2024 | 0.129 | -0.0011 | -0.85% | 0.1304 | 0.1332 | 0.1276 | 108,301.00 |
Apr 20 2024 | 0.1301 | 0.0083 | 6.81% | 0.1251 | 0.1311 | 0.1223 | 46,691.00 |
Apr 19 2024 | 0.1218 | -0.0014 | -1.14% | 0.1217 | 0.126 | 0.1142 | 170,908.00 |
Apr 18 2024 | 0.1232 | 0.0013 | 1.07% | 0.1204 | 0.1252 | 0.1186 | 167,554.00 |
Apr 17 2024 | 0.1219 | -0.0044 | -3.48% | 0.126 | 0.1283 | 0.1186 | 152,681.00 |
Apr 16 2024 | 0.1263 | -0.0008 | -0.63% | 0.1272 | 0.129 | 0.1207 | 91,244.00 |
Apr 15 2024 | 0.1271 | -0.0057 | -4.29% | 0.1322 | 0.1388 | 0.1232 | 288,740.00 |
Apr 14 2024 | 0.1328 | 0.0067 | 5.31% | 0.1257 | 0.1334 | 0.1198 | 133,751.00 |
Apr 13 2024 | 0.1261 | -0.0121 | -8.76% | 0.137 | 0.1426 | 0.1142 | 305,315.00 |
Apr 12 2024 | 0.1382 | -0.0095 | -6.43% | 0.1485 | 0.1575 | 0.1301 | 498,752.00 |
Apr 11 2024 | 0.1477 | 0.0016 | 1.10% | 0.1459 | 0.1491 | 0.1435 | 82,863.00 |
Apr 10 2024 | 0.1461 | 0.00 | 0.00% | 0.1461 | 0.1471 | 0.1408 | 43,414.00 |
Apr 09 2024 | 0.1461 | -0.0038 | -2.54% | 0.1521 | 0.1561 | 0.1461 | 139,839.00 |
Apr 08 2024 | 0.1499 | 0.0039 | 2.67% | 0.1455 | 0.1517 | 0.1438 | 273,209.00 |
Apr 07 2024 | 0.146 | -0.0003 | -0.21% | 0.1458 | 0.1474 | 0.1445 | 37,756.00 |
Apr 06 2024 | 0.1463 | 0.0048 | 3.39% | 0.1421 | 0.1466 | 0.1421 | 81,692.00 |
Apr 05 2024 | 0.1415 | -0.0029 | -2.01% | 0.1441 | 0.1455 | 0.1394 | 264,501.00 |
Apr 04 2024 | 0.1444 | 0.0012 | 0.84% | 0.1418 | 0.1483 | 0.1389 | 189,185.00 |
Apr 03 2024 | 0.1432 | 0.002 | 1.42% | 0.1406 | 0.1593 | 0.1339 | 3,116,795.00 |
Apr 02 2024 | 0.1412 | -0.0117 | -7.65% | 0.1517 | 0.1517 | 0.1367 | 1,203,017.00 |
Apr 01 2024 | 0.1529 | 0.0008 | 0.53% | 0.1571 | 0.1608 | 0.1473 | 1,256,567.00 |
Mar 31 2024 | 0.1521 | 0.0005 | 0.33% | 0.1525 | 0.1535 | 0.1512 | 216,960.00 |
Mar 30 2024 | 0.1516 | -0.004 | -2.57% | 0.1546 | 0.1548 | 0.1503 | 104,195.00 |
Mar 29 2024 | 0.1556 | -0.003 | -1.89% | 0.1565 | 0.1565 | 0.1501 | 264,419.00 |
Mar 28 2024 | 0.1586 | 0.0107 | 7.23% | 0.1491 | 0.1595 | 0.1451 | 1,087,687.00 |
Mar 27 2024 | 0.1479 | -0.0003 | -0.20% | 0.1482 | 0.150 | 0.1441 | 690,824.00 |
Mar 26 2024 | 0.1482 | 0.0014 | 0.95% | 0.1484 | 0.1541 | 0.1444 | 665,796.00 |
Mar 25 2024 | 0.1468 | 0.0027 | 1.87% | 0.1442 | 0.1492 | 0.1421 | 416,126.00 |
Mar 24 2024 | 0.1441 | 0.0074 | 5.41% | 0.1384 | 0.1441 | 0.1375 | 851,067.00 |
Mar 23 2024 | 0.1367 | 0.0037 | 2.78% | 0.1363 | 0.1398 | 0.1316 | 637,098.00 |
Mar 22 2024 | 0.133 | -0.0045 | -3.27% | 0.1384 | 0.1405 | 0.130 | 832,334.00 |
Mar 21 2024 | 0.1375 | -0.0033 | -2.34% | 0.1399 | 0.1421 | 0.1339 | 930,358.00 |
Mar 20 2024 | 0.1408 | 0.0193 | 15.88% | 0.1213 | 0.141 | 0.1189 | 2,168,668.00 |
Mar 19 2024 | 0.1215 | -0.0141 | -10.40% | 0.1366 | 0.1366 | 0.1155 | 3,956,636.00 |
Mar 18 2024 | 0.1356 | -0.0076 | -5.31% | 0.143 | 0.1451 | 0.1297 | 1,815,090.00 |
Mar 17 2024 | 0.1432 | 0.0108 | 8.16% | 0.1327 | 0.1455 | 0.1287 | 1,389,798.00 |
Mar 16 2024 | 0.1324 | -0.0102 | -7.15% | 0.144 | 0.1514 | 0.130 | 2,234,607.00 |
Mar 15 2024 | 0.1426 | -0.0079 | -5.25% | 0.1526 | 0.1528 | 0.130 | 2,834,990.00 |
Mar 14 2024 | 0.1505 | -0.010 | -6.23% | 0.1665 | 0.1665 | 0.1496 | 779,521.00 |
Mar 13 2024 | 0.1605 | -0.0007 | -0.43% | 0.161 | 0.1645 | 0.1568 | 623,166.00 |
Mar 12 2024 | 0.1612 | -0.008 | -4.73% | 0.1701 | 0.1701 | 0.1532 | 1,736,035.00 |
Mar 11 2024 | 0.1692 | 0.0035 | 2.11% | 0.1657 | 0.1702 | 0.1576 | 1,200,545.00 |
Mar 10 2024 | 0.1657 | 0.0071 | 4.48% | 0.1645 | 0.1743 | 0.1602 | 2,718,676.00 |
Mar 09 2024 | 0.1586 | -0.004 | -2.46% | 0.1604 | 0.1627 | 0.1565 | 420,599.00 |
Mar 08 2024 | 0.1626 | 0.0049 | 3.11% | 0.1565 | 0.1662 | 0.1515 | 839,546.00 |
Mar 07 2024 | 0.1577 | -0.0007 | -0.44% | 0.1586 | 0.1612 | 0.1499 | 1,506,465.00 |
Mar 06 2024 | 0.1584 | 0.0047 | 3.06% | 0.1512 | 0.1589 | 0.1392 | 914,848.00 |
Mar 05 2024 | 0.1537 | 0.0117 | 8.24% | 0.1555 | 0.1847 | 0.1364 | 4,272,263.00 |
Mar 04 2024 | 0.142 | 0.0003 | 0.21% | 0.1422 | 0.1488 | 0.1365 | 875,143.00 |
Mar 03 2024 | 0.1417 | -0.0041 | -2.81% | 0.1449 | 0.1523 | 0.137 | 1,538,899.00 |
Mar 02 2024 | 0.1458 | 0.0192 | 15.17% | 0.1248 | 0.1695 | 0.1194 | 3,272,731.00 |
Mar 01 2024 | 0.1266 | 0.0169 | 15.41% | 0.1097 | 0.1297 | 0.1093 | 999,201.00 |
Feb 29 2024 | 0.1097 | 0.0059 | 5.68% | 0.1042 | 0.1163 | 0.1034 | 1,390,202.00 |
Feb 28 2024 | 0.1038 | 0.001 | 0.97% | 0.1037 | 0.1075 | 0.0965 | 1,807,018.00 |
Feb 27 2024 | 0.1028 | 0.0057 | 5.87% | 0.0978 | 0.105 | 0.0978 | 744,003.00 |
Feb 26 2024 | 0.0971 | 0.0024 | 2.53% | 0.0945 | 0.0989 | 0.0925 | 235,670.00 |
Feb 25 2024 | 0.0947 | 0.0004 | 0.42% | 0.0952 | 0.0961 | 0.0929 | 199,590.00 |
Feb 24 2024 | 0.0943 | 0.0024 | 2.61% | 0.092 | 0.0957 | 0.0912 | 175,743.00 |
Feb 23 2024 | 0.0919 | -0.0011 | -1.18% | 0.093 | 0.0931 | 0.0903 | 351,808.00 |
Feb 22 2024 | 0.093 | 0.0028 | 3.10% | 0.0905 | 0.0944 | 0.089 | 352,987.00 |
Feb 21 2024 | 0.0902 | -0.0009 | -0.99% | 0.0912 | 0.0914 | 0.0876 | 184,751.00 |
Feb 20 2024 | 0.0911 | -0.0015 | -1.62% | 0.0923 | 0.0924 | 0.0888 | 423,357.00 |
Feb 19 2024 | 0.0926 | 0.0017 | 1.87% | 0.0909 | 0.0941 | 0.0908 | 282,992.00 |
Feb 18 2024 | 0.0909 | 0.002 | 2.25% | 0.0892 | 0.0914 | 0.0885 | 205,704.00 |
Feb 17 2024 | 0.0889 | -0.0011 | -1.22% | 0.0903 | 0.0907 | 0.0877 | 257,212.00 |