Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.CRTSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.000483 | 0.00000600 | 1.26% | 0.000475 | 0.000511 | 0.000471 | 311,924,109.00 |
| Jul 01 2024 | 0.000478 | -0.000036 | -7.01% | 0.000509 | 0.000515 | 0.000472 | 276,438,059.00 |
| Jun 30 2024 | 0.000514 | -0.000012 | -2.28% | 0.000527 | 0.000536 | 0.000464 | 43,594,580.00 |
| Jun 29 2024 | 0.000526 | -0.00000900 | -1.68% | 0.000529 | 0.00054 | 0.000523 | 101,085,658.00 |
| Jun 28 2024 | 0.000535 | -0.000019 | -3.43% | 0.000549 | 0.000665 | 0.000511 | 113,249,260.00 |
| Jun 27 2024 | 0.000553 | 0.000015 | 2.79% | 0.000539 | 0.000554 | 0.000495 | 15,303,996.00 |
| Jun 26 2024 | 0.000538 | -0.00000600 | -1.10% | 0.000543 | 0.000556 | 0.000521 | 33,888,755.00 |
| Jun 25 2024 | 0.000544 | 0.000028 | 5.43% | 0.000514 | 0.000551 | 0.000514 | 20,695,644.00 |
| Jun 24 2024 | 0.000516 | -0.000048 | -8.51% | 0.00056 | 0.000561 | 0.000506 | 19,327,540.00 |
| Jun 23 2024 | 0.000564 | -0.00001 | -1.74% | 0.000575 | 0.000579 | 0.000562 | 23,977,307.00 |
| Jun 22 2024 | 0.000574 | -0.00000400 | -0.69% | 0.000577 | 0.000587 | 0.000559 | 23,983,339.00 |
| Jun 21 2024 | 0.000578 | 0.00000400 | 0.70% | 0.000574 | 0.000579 | 0.00055 | 23,985,896.00 |
| Jun 20 2024 | 0.000575 | 0.000013 | 2.32% | 0.000563 | 0.000577 | 0.000556 | 25,681,918.00 |
| Jun 19 2024 | 0.000561 | 0.000011 | 2.00% | 0.000552 | 0.000574 | 0.000539 | 23,048,160.00 |
| Jun 18 2024 | 0.00055 | -0.000038 | -6.46% | 0.000588 | 0.000588 | 0.000535 | 26,777,518.00 |
| Jun 17 2024 | 0.000588 | -0.000081 | -12.11% | 0.000669 | 0.000669 | 0.000568 | 30,562,803.00 |
| Jun 16 2024 | 0.000669 | 0.00000900 | 1.36% | 0.000659 | 0.0007 | 0.000658 | 40,570,633.00 |
| Jun 15 2024 | 0.00066 | -0.00000200 | -0.30% | 0.000662 | 0.000665 | 0.000657 | 21,881,372.00 |
| Jun 14 2024 | 0.000662 | -0.00000900 | -1.34% | 0.000671 | 0.000672 | 0.000659 | 22,525,495.00 |
| Jun 13 2024 | 0.000671 | -0.000011 | -1.61% | 0.000682 | 0.000686 | 0.000669 | 23,987,345.00 |
| Jun 12 2024 | 0.000682 | 0.00001 | 1.49% | 0.000671 | 0.000686 | 0.000665 | 24,713,900.00 |
| Jun 11 2024 | 0.000672 | -0.00002 | -2.89% | 0.000693 | 0.000693 | 0.000665 | 27,273,340.00 |
| Jun 10 2024 | 0.000692 | -0.00000080 | -0.12% | 0.000692 | 0.000701 | 0.000686 | 25,293,715.00 |
| Jun 09 2024 | 0.000693 | -0.00000400 | -0.57% | 0.000697 | 0.000703 | 0.000689 | 24,789,213.00 |
| Jun 08 2024 | 0.000697 | -0.00002 | -2.79% | 0.000717 | 0.000718 | 0.000696 | 29,163,657.00 |
| Jun 07 2024 | 0.000717 | -0.000049 | -6.40% | 0.000765 | 0.000766 | 0.000714 | 33,194,692.00 |
| Jun 06 2024 | 0.000766 | -0.00000500 | -0.65% | 0.000772 | 0.000807 | 0.000761 | 58,003,628.00 |
| Jun 05 2024 | 0.000771 | 0.000033 | 4.47% | 0.000739 | 0.000777 | 0.000735 | 26,149,022.00 |
| Jun 04 2024 | 0.000739 | -0.00000100 | -0.14% | 0.00074 | 0.000744 | 0.000735 | 11,270,809.00 |
| Jun 03 2024 | 0.00074 | -0.00000080 | -0.11% | 0.000741 | 0.000746 | 0.000735 | 21,964,323.00 |
| Jun 02 2024 | 0.000741 | -0.000029 | -3.77% | 0.00077 | 0.000773 | 0.00074 | 34,270,469.00 |
| Jun 01 2024 | 0.00077 | 0.000024 | 3.22% | 0.000748 | 0.000781 | 0.000743 | 37,378,218.00 |
| May 31 2024 | 0.000746 | -0.000023 | -2.99% | 0.000769 | 0.000781 | 0.000739 | 33,715,718.00 |
| May 30 2024 | 0.000769 | -0.00000400 | -0.52% | 0.000773 | 0.0008 | 0.000765 | 56,446,688.00 |
| May 29 2024 | 0.000773 | 0.000043 | 5.89% | 0.00073 | 0.000829 | 0.000726 | 80,698,126.00 |
| May 28 2024 | 0.00073 | 0.00000300 | 0.41% | 0.000728 | 0.000815 | 0.000714 | 55,991,621.00 |
| May 27 2024 | 0.000728 | -0.00001 | -1.36% | 0.000738 | 0.000738 | 0.00071 | 32,091,485.00 |
| May 26 2024 | 0.000737 | -0.000051 | -6.47% | 0.000788 | 0.000793 | 0.000735 | 61,214,508.00 |
| May 25 2024 | 0.000788 | 0.000088 | 12.56% | 0.000699 | 0.000797 | 0.000699 | 64,137,238.00 |
| May 24 2024 | 0.0007 | -0.00000500 | -0.71% | 0.000705 | 0.000707 | 0.000699 | 17,051,560.00 |
| May 23 2024 | 0.000706 | -0.000015 | -2.08% | 0.000721 | 0.000722 | 0.000703 | 23,890,953.00 |
| May 22 2024 | 0.000721 | 0.000014 | 1.98% | 0.000708 | 0.000724 | 0.000707 | 22,402,349.00 |
| May 21 2024 | 0.000708 | 0.00000500 | 0.71% | 0.000703 | 0.000712 | 0.000699 | 22,054,647.00 |
| May 20 2024 | 0.000702 | 0.00000600 | 0.86% | 0.000697 | 0.000706 | 0.000692 | 24,201,101.00 |
| May 19 2024 | 0.000696 | 0.00 | 0.00% | 0.000697 | 0.000699 | 0.000692 | 20,643,451.00 |
| May 18 2024 | 0.000696 | -0.00000050 | -0.07% | 0.000697 | 0.000699 | 0.000692 | 18,092,181.00 |
| May 17 2024 | 0.000697 | 0.000018 | 2.65% | 0.00068 | 0.000699 | 0.000672 | 22,269,290.00 |
| May 16 2024 | 0.000679 | -0.000031 | -4.37% | 0.000708 | 0.00071 | 0.000666 | 19,765,224.00 |
| May 15 2024 | 0.00071 | 0.000051 | 7.74% | 0.00068 | 0.00072 | 0.000659 | 5,431,684.00 |
| May 14 2024 | 0.000659 | -0.000053 | -7.44% | 0.000715 | 0.000715 | 0.000643 | 5,226,757.00 |
| May 13 2024 | 0.000712 | -0.00000800 | -1.11% | 0.000704 | 0.000715 | 0.000688 | 9,892,327.00 |
| May 12 2024 | 0.00072 | -0.000057 | -7.33% | 0.000759 | 0.000759 | 0.000713 | 10,850,258.00 |
| May 11 2024 | 0.000778 | -0.000063 | -7.50% | 0.000841 | 0.000883 | 0.000764 | 5,231,483.00 |
| May 10 2024 | 0.00084 | 0.000138 | 19.65% | 0.000733 | 0.00087 | 0.00071 | 9,160,473.00 |
| May 09 2024 | 0.000702 | 0.00000700 | 1.01% | 0.000694 | 0.000706 | 0.000688 | 20,563,708.00 |
| May 08 2024 | 0.000695 | -0.000032 | -4.40% | 0.000727 | 0.000729 | 0.000692 | 13,510,795.00 |
| May 07 2024 | 0.000727 | -0.000011 | -1.49% | 0.000734 | 0.000739 | 0.00072 | 15,329,874.00 |
| May 06 2024 | 0.000738 | 0.00000400 | 0.55% | 0.000734 | 0.000753 | 0.00073 | 17,939,379.00 |
| May 05 2024 | 0.000734 | -0.000012 | -1.61% | 0.000747 | 0.000747 | 0.000723 | 19,070,303.00 |
| May 04 2024 | 0.000745 | 0.00000800 | 1.09% | 0.000735 | 0.000755 | 0.000727 | 18,134,859.00 |
| May 03 2024 | 0.000737 | 0.000034 | 4.84% | 0.000702 | 0.000746 | 0.000701 | 19,827,923.00 |
| May 02 2024 | 0.000703 | 0.00000500 | 0.72% | 0.000698 | 0.000708 | 0.000687 | 17,987,171.00 |
| May 01 2024 | 0.000698 | 0.00000700 | 1.01% | 0.000691 | 0.000716 | 0.000646 | 18,356,070.00 |
| Apr 30 2024 | 0.000691 | -0.000069 | -9.08% | 0.000772 | 0.000772 | 0.000688 | 18,782,122.00 |
| Apr 29 2024 | 0.00076 | -0.000144 | -15.94% | 0.00094 | 0.000946 | 0.000721 | 20,661,199.00 |
| Apr 28 2024 | 0.000903 | 0.000151 | 20.02% | 0.000752 | 0.00094 | 0.000744 | 23,345,245.00 |
| Apr 27 2024 | 0.000753 | -0.000026 | -3.34% | 0.000776 | 0.000779 | 0.000733 | 18,524,044.00 |
| Apr 26 2024 | 0.000779 | -0.000013 | -1.64% | 0.000792 | 0.000797 | 0.000767 | 17,623,062.00 |
| Apr 25 2024 | 0.000792 | 0.00000200 | 0.25% | 0.000795 | 0.000804 | 0.000755 | 23,718,427.00 |
| Apr 24 2024 | 0.000789 | -0.000023 | -2.83% | 0.00082 | 0.000833 | 0.000783 | 11,879,123.00 |
| Apr 23 2024 | 0.000812 | -0.000019 | -2.29% | 0.000831 | 0.000849 | 0.000795 | 10,072,629.00 |
| Apr 22 2024 | 0.000831 | -0.00000800 | -0.95% | 0.000835 | 0.000861 | 0.00083 | 17,000,890.00 |
| Apr 21 2024 | 0.000838 | 0.00000086 | 0.10% | 0.000837 | 0.000883 | 0.000827 | 11,990,051.00 |
| Apr 20 2024 | 0.000837 | 0.000094 | 12.65% | 0.000743 | 0.000849 | 0.000736 | 16,969,218.00 |
| Apr 19 2024 | 0.000743 | -0.000041 | -5.23% | 0.000787 | 0.000789 | 0.000706 | 15,981,072.00 |
| Apr 18 2024 | 0.000784 | -0.00000300 | -0.38% | 0.000787 | 0.00079 | 0.000735 | 15,571,979.00 |
| Apr 17 2024 | 0.000787 | 0.00000052 | 0.07% | 0.000779 | 0.000801 | 0.000766 | 19,750,232.00 |
| Apr 16 2024 | 0.000786 | -0.00003 | -3.67% | 0.000825 | 0.000826 | 0.000765 | 15,791,698.00 |
| Apr 15 2024 | 0.000817 | 0.000021 | 2.64% | 0.000794 | 0.000917 | 0.000773 | 8,021,893.00 |
| Apr 14 2024 | 0.000796 | 0.000059 | 8.01% | 0.00073 | 0.000808 | 0.000664 | 10,850,439.00 |
| Apr 13 2024 | 0.000737 | -0.000015 | -2.00% | 0.000741 | 0.001253 | 0.00062 | 23,004,880.00 |
| Apr 12 2024 | 0.000751 | -0.000258 | -25.56% | 0.001013 | 0.001029 | 0.000719 | 9,125,135.00 |
| Apr 11 2024 | 0.001009 | -0.000052 | -4.90% | 0.001061 | 0.001069 | 0.001 | 4,884,363.00 |
| Apr 10 2024 | 0.001062 | -0.000241 | -18.50% | 0.001279 | 0.001301 | 0.001053 | 4,955,742.00 |
| Apr 09 2024 | 0.001303 | 0.000225 | 20.92% | 0.001048 | 0.001308 | 0.001035 | 11,024,239.00 |
| Apr 08 2024 | 0.001077 | -0.00000900 | -0.83% | 0.001086 | 0.001184 | 0.00107 | 9,035,085.00 |
| Apr 07 2024 | 0.001086 | -0.000026 | -2.34% | 0.001109 | 0.001164 | 0.001077 | 12,519,785.00 |
| Apr 06 2024 | 0.001112 | -0.000033 | -2.88% | 0.001145 | 0.001166 | 0.001107 | 14,688,499.00 |
| Apr 05 2024 | 0.001144 | 0.000014 | 1.24% | 0.001129 | 0.001167 | 0.001093 | 12,718,385.00 |
| Apr 04 2024 | 0.00113 | -0.000016 | -1.40% | 0.00115 | 0.001167 | 0.001056 | 14,126,999.00 |
