Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CROBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00000200 | 0.00000005 | 2.56% | 0.00000194 | 0.00000204 | 0.00000190 | 171,968.00 |
| Apr 26 2024 | 0.00000195 | -0.00000003 | -1.52% | 0.00000197 | 0.00000204 | 0.00000193 | 89,227.00 |
| Apr 25 2024 | 0.00000198 | 0.00000005 | 2.59% | 0.00000193 | 0.00000202 | 0.00000193 | 88,928.00 |
| Apr 24 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000199 | 0.00000192 | 64,785.00 |
| Apr 23 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000199 | 0.00000200 | 0.00000195 | 77,016.00 |
| Apr 22 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000199 | 0.00000202 | 0.00000196 | 132,400.00 |
| Apr 21 2024 | 0.00000198 | -0.00000003 | -1.49% | 0.00000200 | 0.00000203 | 0.00000197 | 28,692.00 |
| Apr 20 2024 | 0.00000201 | 0.00000009 | 4.69% | 0.00000192 | 0.00000202 | 0.00000190 | 96,273.00 |
| Apr 19 2024 | 0.00000192 | -0.00000001 | -0.52% | 0.00000193 | 0.00000196 | 0.00000189 | 60,996.00 |
| Apr 18 2024 | 0.00000193 | -0.00000004 | -2.03% | 0.00000197 | 0.00000199 | 0.00000190 | 104,150.00 |
| Apr 17 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000198 | 0.00000202 | 0.00000196 | 40,713.00 |
| Apr 16 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000199 | 0.00000202 | 0.00000195 | 46,534.00 |
| Apr 15 2024 | 0.00000199 | -0.00000003 | -1.49% | 0.00000202 | 0.00000211 | 0.00000193 | 100,522.00 |
| Apr 14 2024 | 0.00000202 | 0.00000005 | 2.54% | 0.00000195 | 0.00000204 | 0.00000189 | 112,271.00 |
| Apr 13 2024 | 0.00000197 | -0.00000007 | -3.43% | 0.00000204 | 0.00000209 | 0.00000184 | 198,527.00 |
| Apr 12 2024 | 0.00000204 | -0.00000008 | -3.77% | 0.00000212 | 0.00000221 | 0.00000195 | 140,574.00 |
| Apr 11 2024 | 0.00000212 | 0.00000005 | 2.42% | 0.00000207 | 0.00000212 | 0.00000205 | 34,637.00 |
| Apr 10 2024 | 0.00000207 | -0.00000004 | -1.90% | 0.00000211 | 0.00000212 | 0.00000205 | 29,312.00 |
| Apr 09 2024 | 0.00000211 | 0.00000001 | 0.48% | 0.00000212 | 0.00000218 | 0.00000210 | 100,335.00 |
| Apr 08 2024 | 0.00000210 | 0.00000000 | 0.00% | 0.00000209 | 0.00000211 | 0.00000205 | 27,855.00 |
| Apr 07 2024 | 0.00000210 | -0.00000001 | -0.47% | 0.00000211 | 0.00000212 | 0.00000209 | 23,920.00 |
| Apr 06 2024 | 0.00000211 | 0.00000003 | 1.44% | 0.00000208 | 0.00000213 | 0.00000207 | 37,098.00 |
| Apr 05 2024 | 0.00000208 | -0.00000002 | -0.95% | 0.00000211 | 0.00000214 | 0.00000205 | 75,557.00 |
| Apr 04 2024 | 0.00000210 | -0.00000006 | -2.78% | 0.00000215 | 0.00000219 | 0.00000209 | 29,164.00 |
| Apr 03 2024 | 0.00000216 | 0.00000001 | 0.47% | 0.00000216 | 0.00000238 | 0.00000211 | 137,286.00 |
| Apr 02 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000219 | 0.00000219 | 0.00000210 | 73,347.00 |
| Apr 01 2024 | 0.00000219 | 0.00000006 | 2.82% | 0.00000218 | 0.00000225 | 0.00000213 | 122,817.00 |
| Mar 31 2024 | 0.00000213 | -0.00000004 | -1.84% | 0.00000217 | 0.00000219 | 0.00000213 | 35,891.00 |
| Mar 30 2024 | 0.00000217 | -0.00000006 | -2.69% | 0.00000221 | 0.00000221 | 0.00000215 | 165,929.00 |
| Mar 29 2024 | 0.00000223 | -0.00000001 | -0.45% | 0.00000223 | 0.00000224 | 0.00000214 | 62,225.00 |
| Mar 28 2024 | 0.00000224 | 0.00000010 | 4.67% | 0.00000214 | 0.00000224 | 0.00000209 | 93,836.00 |
| Mar 27 2024 | 0.00000214 | 0.00000002 | 0.94% | 0.00000212 | 0.00000215 | 0.00000204 | 131,613.00 |
| Mar 26 2024 | 0.00000212 | 0.00000002 | 0.95% | 0.00000211 | 0.00000218 | 0.00000201 | 279,848.00 |
| Mar 25 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000214 | 0.00000216 | 0.00000208 | 49,818.00 |
| Mar 24 2024 | 0.00000213 | 0.00000000 | 0.00% | 0.00000217 | 0.00000223 | 0.00000212 | 71,427.00 |
| Mar 23 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000213 | 0.00000215 | 0.00000208 | 96,974.00 |
| Mar 22 2024 | 0.00000209 | -0.00000002 | -0.95% | 0.00000209 | 0.00000212 | 0.00000203 | 121,960.00 |
| Mar 21 2024 | 0.00000211 | 0.00000005 | 2.43% | 0.00000206 | 0.00000213 | 0.00000203 | 133,157.00 |
| Mar 20 2024 | 0.00000206 | 0.00000010 | 5.10% | 0.00000195 | 0.00000207 | 0.00000194 | 156,867.00 |
| Mar 19 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000200 | 0.00000201 | 0.00000188 | 172,980.00 |
| Mar 18 2024 | 0.00000199 | -0.00000010 | -4.78% | 0.00000210 | 0.00000210 | 0.00000197 | 93,267.00 |
| Mar 17 2024 | 0.00000209 | 0.00000007 | 3.47% | 0.00000205 | 0.00000212 | 0.00000198 | 157,804.00 |
| Mar 16 2024 | 0.00000202 | -0.00000002 | -0.98% | 0.00000206 | 0.00000218 | 0.00000198 | 257,070.00 |
| Mar 15 2024 | 0.00000204 | -0.00000016 | -7.27% | 0.00000213 | 0.00000214 | 0.00000194 | 113,358.00 |
| Mar 14 2024 | 0.00000220 | 0.00000000 | 0.00% | 0.00000220 | 0.00000220 | 0.00000220 | 0.00 |
| Mar 13 2024 | 0.00000220 | -0.00000006 | -2.65% | 0.00000225 | 0.00000226 | 0.00000216 | 101,593.00 |
| Mar 12 2024 | 0.00000226 | -0.00000009 | -3.83% | 0.00000234 | 0.00000234 | 0.00000218 | 159,678.00 |
| Mar 11 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000240 | 0.00000240 | 0.00000227 | 142,332.00 |
| Mar 10 2024 | 0.00000239 | 0.00000008 | 3.46% | 0.00000242 | 0.00000253 | 0.00000233 | 204,191.00 |
| Mar 09 2024 | 0.00000231 | -0.00000007 | -2.94% | 0.00000237 | 0.00000239 | 0.00000231 | 141,671.00 |
| Mar 08 2024 | 0.00000238 | 0.00000003 | 1.28% | 0.00000236 | 0.00000246 | 0.00000229 | 414,570.00 |
| Mar 07 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000240 | 0.00000240 | 0.00000227 | 158,521.00 |
| Mar 06 2024 | 0.00000239 | 0.00000001 | 0.42% | 0.00000237 | 0.00000239 | 0.00000221 | 271,529.00 |
| Mar 05 2024 | 0.00000238 | 0.00000030 | 14.42% | 0.00000224 | 0.00000256 | 0.00000221 | 935,151.00 |
| Mar 04 2024 | 0.00000208 | -0.00000017 | -7.56% | 0.00000226 | 0.00000228 | 0.00000207 | 170,777.00 |
| Mar 03 2024 | 0.00000225 | -0.00000012 | -5.06% | 0.00000236 | 0.00000243 | 0.00000221 | 315,616.00 |
| Mar 02 2024 | 0.00000237 | 0.00000034 | 16.75% | 0.00000202 | 0.00000275 | 0.00000193 | 396,558.00 |
| Mar 01 2024 | 0.00000203 | 0.00000025 | 14.04% | 0.00000178 | 0.00000203 | 0.00000177 | 205,358.00 |
| Feb 29 2024 | 0.00000178 | 0.00000011 | 6.59% | 0.00000168 | 0.00000179 | 0.00000167 | 226,675.00 |
| Feb 28 2024 | 0.00000167 | -0.00000015 | -8.24% | 0.00000180 | 0.00000182 | 0.00000157 | 524,887.00 |
| Feb 27 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000179 | 0.00000186 | 0.00000173 | 106,999.00 |
| Feb 26 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000182 | 0.00000185 | 0.00000178 | 330,771.00 |
| Feb 25 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000183 | 0.00000186 | 0.00000179 | 61,475.00 |
| Feb 24 2024 | 0.00000183 | 0.00000003 | 1.67% | 0.00000180 | 0.00000185 | 0.00000179 | 24,866.00 |
| Feb 23 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000180 | 0.00000181 | 0.00000178 | 23,274.00 |
| Feb 22 2024 | 0.00000182 | 0.00000008 | 4.60% | 0.00000174 | 0.00000182 | 0.00000172 | 54,200.00 |
| Feb 21 2024 | 0.00000174 | -0.00000001 | -0.57% | 0.00000174 | 0.00000176 | 0.00000172 | 11,428.00 |
| Feb 20 2024 | 0.00000175 | -0.00000004 | -2.23% | 0.00000177 | 0.00000177 | 0.00000173 | 80,505.00 |
| Feb 19 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000173 | 0.00000179 | 0.00000173 | 30,327.00 |
| Feb 18 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000173 | 0.00000176 | 0.00000173 | 38,814.00 |
| Feb 17 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000174 | 0.00000174 | 0.00000165 | 64,037.00 |
| Feb 16 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000176 | 0.00000177 | 0.00000172 | 31,558.00 |
| Feb 15 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000177 | 0.00000178 | 0.00000173 | 72,763.00 |
| Feb 14 2024 | 0.00000178 | -0.00000002 | -1.11% | 0.00000180 | 0.00000182 | 0.00000177 | 64,926.00 |
| Feb 13 2024 | 0.00000180 | 0.00000003 | 1.69% | 0.00000177 | 0.00000191 | 0.00000176 | 93,140.00 |
| Feb 12 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000184 | 0.00000174 | 115,254.00 |
| Feb 11 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000183 | 0.00000184 | 0.00000179 | 53,311.00 |
| Feb 10 2024 | 0.00000182 | -0.00000005 | -2.67% | 0.00000186 | 0.00000188 | 0.00000182 | 18,102.00 |
| Feb 09 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000186 | 0.00000194 | 0.00000184 | 77,155.00 |
| Feb 08 2024 | 0.00000186 | -0.00000004 | -2.11% | 0.00000189 | 0.00000191 | 0.00000186 | 40,346.00 |
| Feb 07 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000189 | 0.00000192 | 0.00000188 | 29,115.00 |
| Feb 06 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000191 | 0.00000191 | 0.00000188 | 58,225.00 |
| Feb 05 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000189 | 0.00000195 | 0.00000187 | 86,947.00 |
| Feb 04 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000189 | 0.00000190 | 0.00000187 | 6,412.00 |
| Feb 03 2024 | 0.00000188 | -0.00000001 | -0.53% | 0.00000190 | 0.00000192 | 0.00000188 | 20,213.00 |
| Feb 02 2024 | 0.00000189 | 0.00000001 | 0.53% | 0.00000189 | 0.00000193 | 0.00000186 | 168,656.00 |
| Feb 01 2024 | 0.00000188 | -0.00000002 | -1.05% | 0.00000190 | 0.00000193 | 0.00000187 | 46,398.00 |
| Jan 31 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000195 | 0.00000195 | 0.00000187 | 55,047.00 |
| Jan 30 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000193 | 0.00000198 | 0.00000191 | 57,918.00 |
| Jan 29 2024 | 0.00000194 | 0.00000003 | 1.57% | 0.00000191 | 0.00000195 | 0.00000191 | 13,044.00 |
| Jan 28 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000194 | 0.00000196 | 0.00000190 | 65,698.00 |
| Jan 27 2024 | 0.00000193 | -0.00000002 | -1.03% | 0.00000196 | 0.00000196 | 0.00000193 | 13,887.00 |
