CROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.13245 | -0.00021 | -0.16% | 0.13458 | 0.13478 | 0.1304 | 1,173,775.00 |
May 04 2024 | 0.13266 | -0.00058 | -0.44% | 0.13466 | 0.13513 | 0.1323 | 1,265,888.00 |
May 03 2024 | 0.13324 | 0.00459 | 3.57% | 0.12934 | 0.13469 | 0.12704 | 2,049,052.00 |
May 02 2024 | 0.12865 | 0.00068 | 0.53% | 0.12853 | 0.1302 | 0.12172 | 2,061,548.00 |
May 01 2024 | 0.12797 | -0.00678 | -5.03% | 0.13458 | 0.13486 | 0.11979 | 4,170,985.00 |
Apr 30 2024 | 0.13475 | 0.00284 | 2.15% | 0.13119 | 0.13919 | 0.12597 | 6,983,232.00 |
Apr 29 2024 | 0.13191 | 0.00098 | 0.75% | 0.13213 | 0.13234 | 0.12578 | 2,487,845.00 |
Apr 28 2024 | 0.13093 | 0.00398 | 3.14% | 0.12748 | 0.13247 | 0.12685 | 1,811,317.00 |
Apr 27 2024 | 0.12695 | 0.00251 | 2.02% | 0.12368 | 0.12962 | 0.11858 | 2,472,223.00 |
Apr 26 2024 | 0.12444 | -0.00356 | -2.78% | 0.12783 | 0.13168 | 0.12295 | 2,903,132.00 |
Apr 25 2024 | 0.128 | 0.00314 | 2.51% | 0.12464 | 0.1297 | 0.12344 | 2,531,179.00 |
Apr 24 2024 | 0.12486 | -0.00646 | -4.92% | 0.13148 | 0.1337 | 0.12369 | 1,747,991.00 |
Apr 23 2024 | 0.13132 | -0.00141 | -1.06% | 0.13216 | 0.13432 | 0.12967 | 1,153,686.00 |
Apr 22 2024 | 0.13273 | 0.00374 | 2.90% | 0.12873 | 0.13424 | 0.12838 | 1,443,185.00 |
Apr 21 2024 | 0.12899 | -0.00188 | -1.44% | 0.13132 | 0.13315 | 0.12729 | 1,321,112.00 |
Apr 20 2024 | 0.13087 | 0.00749 | 6.07% | 0.1225 | 0.13139 | 0.12122 | 1,830,595.00 |
Apr 19 2024 | 0.12338 | -0.00011 | -0.09% | 0.12347 | 0.12668 | 0.11447 | 2,626,377.00 |
Apr 18 2024 | 0.12349 | 0.00248 | 2.05% | 0.12192 | 0.12592 | 0.11855 | 1,997,254.00 |
Apr 17 2024 | 0.12101 | -0.00614 | -4.83% | 0.12758 | 0.12877 | 0.1187 | 2,002,988.00 |
Apr 16 2024 | 0.12715 | -0.00022 | -0.17% | 0.12788 | 0.12956 | 0.12094 | 2,152,572.00 |
Apr 15 2024 | 0.12737 | -0.00557 | -4.19% | 0.13245 | 0.13879 | 0.12253 | 3,665,144.00 |
Apr 14 2024 | 0.13294 | 0.00713 | 5.67% | 0.12613 | 0.13397 | 0.11937 | 3,192,475.00 |
Apr 13 2024 | 0.12581 | -0.01145 | -8.34% | 0.13767 | 0.14163 | 0.11418 | 4,871,913.00 |
Apr 12 2024 | 0.13726 | -0.0115 | -7.73% | 0.14929 | 0.15777 | 0.12814 | 5,872,405.00 |
Apr 11 2024 | 0.14876 | 0.00346 | 2.38% | 0.14484 | 0.14998 | 0.14341 | 1,995,280.00 |
Apr 10 2024 | 0.1453 | -0.00141 | -0.96% | 0.14834 | 0.14841 | 0.14113 | 2,249,061.00 |
Apr 09 2024 | 0.14671 | -0.00408 | -2.71% | 0.15339 | 0.15737 | 0.14661 | 3,354,929.00 |
Apr 08 2024 | 0.15079 | 0.00447 | 3.05% | 0.14536 | 0.15218 | 0.14384 | 1,872,088.00 |
Apr 07 2024 | 0.14632 | 0.00036 | 0.25% | 0.14547 | 0.14779 | 0.14457 | 1,267,122.00 |
Apr 06 2024 | 0.14596 | 0.0046 | 3.25% | 0.1414 | 0.14677 | 0.14025 | 1,300,921.00 |
Apr 05 2024 | 0.14136 | -0.00332 | -2.29% | 0.14326 | 0.14584 | 0.13963 | 2,160,101.00 |
Apr 04 2024 | 0.14468 | 0.00154 | 1.08% | 0.14328 | 0.14837 | 0.13866 | 2,456,982.00 |
Apr 03 2024 | 0.14314 | 0.00205 | 1.45% | 0.14087 | 0.15984 | 0.13711 | 8,484,824.00 |
Apr 02 2024 | 0.14109 | -0.01208 | -7.89% | 0.15345 | 0.15371 | 0.13687 | 2,595,849.00 |
Apr 01 2024 | 0.15317 | 0.00017 | 0.11% | 0.16059 | 0.16325 | 0.14752 | 4,043,770.00 |
Mar 31 2024 | 0.153 | 0.00117 | 0.77% | 0.15066 | 0.15387 | 0.15038 | 1,303,560.00 |
Mar 30 2024 | 0.15183 | -0.00368 | -2.37% | 0.15603 | 0.15669 | 0.15038 | 1,377,964.00 |
Mar 29 2024 | 0.15551 | -0.0036 | -2.26% | 0.15889 | 0.1602 | 0.15003 | 2,286,988.00 |
Mar 28 2024 | 0.15911 | 0.01036 | 6.96% | 0.14872 | 0.15942 | 0.14519 | 2,612,751.00 |
Mar 27 2024 | 0.14875 | -0.00075 | -0.50% | 0.1493 | 0.15092 | 0.14408 | 2,891,373.00 |
Mar 26 2024 | 0.1495 | 0.00105 | 0.71% | 0.14744 | 0.15457 | 0.14489 | 3,027,158.00 |
Mar 25 2024 | 0.14845 | 0.00441 | 3.06% | 0.14365 | 0.14983 | 0.14177 | 2,297,872.00 |
Mar 24 2024 | 0.14404 | 0.0074 | 5.42% | 0.13898 | 0.1444 | 0.13755 | 2,514,572.00 |
Mar 23 2024 | 0.13664 | 0.0039 | 2.94% | 0.1348 | 0.13978 | 0.13171 | 1,742,949.00 |
Mar 22 2024 | 0.13274 | -0.00498 | -3.62% | 0.13795 | 0.14063 | 0.13031 | 1,860,793.00 |
Mar 21 2024 | 0.13772 | -0.00233 | -1.66% | 0.13878 | 0.14238 | 0.13384 | 3,018,316.00 |
Mar 20 2024 | 0.14005 | 0.01791 | 14.66% | 0.12163 | 0.14083 | 0.11872 | 5,057,363.00 |
Mar 19 2024 | 0.12214 | -0.01301 | -9.63% | 0.1356 | 0.13695 | 0.11879 | 5,674,353.00 |
Mar 18 2024 | 0.13515 | -0.00891 | -6.18% | 0.14538 | 0.14549 | 0.13227 | 2,625,053.00 |
Mar 17 2024 | 0.14406 | 0.01131 | 8.52% | 0.13297 | 0.14549 | 0.12831 | 4,235,057.00 |
Mar 16 2024 | 0.13275 | -0.00993 | -6.96% | 0.14248 | 0.15184 | 0.13018 | 5,092,666.00 |
Mar 15 2024 | 0.14268 | -0.01038 | -6.78% | 0.1533 | 0.15344 | 0.13088 | 6,607,138.00 |
Mar 14 2024 | 0.15306 | -0.0082 | -5.08% | 0.16598 | 0.16693 | 0.14464 | 5,688,380.00 |
Mar 13 2024 | 0.16126 | -0.00064 | -0.40% | 0.16036 | 0.1645 | 0.15656 | 2,809,058.00 |
Mar 12 2024 | 0.1619 | -0.00735 | -4.34% | 0.16959 | 0.16991 | 0.15301 | 5,923,100.00 |
Mar 11 2024 | 0.16925 | 0.0045 | 2.73% | 0.16343 | 0.17002 | 0.15745 | 5,049,206.00 |
Mar 10 2024 | 0.16475 | 0.00633 | 4.00% | 0.17211 | 0.17332 | 0.16107 | 6,028,943.00 |
Mar 09 2024 | 0.15842 | -0.00335 | -2.07% | 0.1621 | 0.16332 | 0.15724 | 2,713,705.00 |
Mar 08 2024 | 0.16177 | 0.00424 | 2.69% | 0.15647 | 0.1661 | 0.15419 | 4,694,121.00 |
Mar 07 2024 | 0.15753 | -0.00052 | -0.33% | 0.15718 | 0.160 | 0.15002 | 4,962,738.00 |
Mar 06 2024 | 0.15805 | 0.0054 | 3.54% | 0.15187 | 0.15813 | 0.1394 | 6,968,095.00 |
Mar 05 2024 | 0.15265 | 0.01067 | 7.52% | 0.15459 | 0.18176 | 0.13455 | 14,721,523.00 |
Mar 04 2024 | 0.14198 | -0.00019 | -0.13% | 0.14161 | 0.14812 | 0.13649 | 6,537,557.00 |
Mar 03 2024 | 0.14217 | -0.00343 | -2.36% | 0.14566 | 0.15053 | 0.13314 | 8,244,966.00 |
Mar 02 2024 | 0.1456 | 0.01902 | 15.03% | 0.12702 | 0.15341 | 0.11918 | 11,508,109.00 |
Mar 01 2024 | 0.12658 | 0.01728 | 15.81% | 0.10826 | 0.12703 | 0.10825 | 6,691,833.00 |
Feb 29 2024 | 0.1093 | 0.00523 | 5.03% | 0.10338 | 0.11098 | 0.10312 | 6,574,063.00 |
Feb 28 2024 | 0.10407 | 0.0006 | 0.58% | 0.10308 | 0.10627 | 0.09815 | 5,720,358.00 |
Feb 27 2024 | 0.10347 | 0.00555 | 5.67% | 0.09706 | 0.10516 | 0.09687 | 5,846,161.00 |
Feb 26 2024 | 0.09792 | 0.00348 | 3.68% | 0.09417 | 0.09861 | 0.09225 | 2,494,670.00 |
Feb 25 2024 | 0.09444 | 0.00011 | 0.12% | 0.09409 | 0.09596 | 0.09276 | 1,655,333.00 |
Feb 24 2024 | 0.09433 | 0.00248 | 2.70% | 0.09225 | 0.09475 | 0.09058 | 2,091,020.00 |
Feb 23 2024 | 0.09185 | -0.00132 | -1.42% | 0.09378 | 0.09401 | 0.09041 | 1,916,237.00 |
Feb 22 2024 | 0.09317 | 0.00303 | 3.36% | 0.08933 | 0.09431 | 0.08861 | 2,792,385.00 |
Feb 21 2024 | 0.09014 | -0.0007 | -0.77% | 0.09078 | 0.09183 | 0.08798 | 1,838,357.00 |
Feb 20 2024 | 0.09084 | -0.0011 | -1.20% | 0.09184 | 0.09234 | 0.08806 | 2,197,831.00 |
Feb 19 2024 | 0.09194 | 0.00146 | 1.61% | 0.0906 | 0.09263 | 0.09019 | 2,659,897.00 |
Feb 18 2024 | 0.09048 | 0.00131 | 1.47% | 0.08786 | 0.0908 | 0.08777 | 1,637,373.00 |
Feb 17 2024 | 0.08917 | -0.00141 | -1.56% | 0.08978 | 0.09064 | 0.08777 | 1,528,687.00 |
Feb 16 2024 | 0.09058 | -0.00091 | -0.99% | 0.09095 | 0.09207 | 0.08911 | 1,573,217.00 |
Feb 15 2024 | 0.09149 | -0.00047 | -0.51% | 0.09238 | 0.09291 | 0.08995 | 2,815,675.00 |
Feb 14 2024 | 0.09196 | 0.00194 | 2.16% | 0.08954 | 0.093 | 0.08843 | 2,886,268.00 |
Feb 13 2024 | 0.09002 | 0.00146 | 1.65% | 0.08868 | 0.0952 | 0.08786 | 5,264,579.00 |
Feb 12 2024 | 0.08856 | 0.00243 | 2.82% | 0.08649 | 0.08879 | 0.08514 | 1,619,961.00 |
Feb 11 2024 | 0.08613 | -0.00097 | -1.11% | 0.0875 | 0.08911 | 0.08607 | 1,273,373.00 |
Feb 10 2024 | 0.0871 | -0.00091 | -1.03% | 0.08844 | 0.08947 | 0.08672 | 1,590,525.00 |
Feb 09 2024 | 0.08801 | 0.00369 | 4.38% | 0.08488 | 0.09073 | 0.0842 | 3,657,763.00 |
Feb 08 2024 | 0.08432 | 0.00041 | 0.49% | 0.08354 | 0.08646 | 0.08354 | 1,708,390.00 |
Feb 07 2024 | 0.08391 | 0.00208 | 2.54% | 0.08184 | 0.08418 | 0.08101 | 953,690.00 |
Feb 06 2024 | 0.08183 | 0.00002 | 0.02% | 0.08274 | 0.08291 | 0.08068 | 890,636.00 |