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...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,460.09
0.18%
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. LBNK
  5. Capitalrock (LBank:CRUSDT)

  6. Capitalrock (LBank:CRUSDT) Historical

CRUSDT Capitalrock

0.6619
-0.0011 (-0.17%)
06:13:54 - Realtime Data

CRUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.663 -0.0083 -1.24% 0.6697 0.6724 0.6602 129,586.00
Jun 06 2024 0.6713 0.0634 10.43% 0.6068 0.7084 0.6068 68,692.00
Jun 05 2024 0.6079 0.004 0.66% 0.6039 0.6178 0.6039 19,122.00
Jun 04 2024 0.6039 0.00 0.00% 0.604 0.604 0.6039 1,767.00
Jun 03 2024 0.6039 0.0007 0.12% 0.603 0.6039 0.6012 144,042.00
Jun 02 2024 0.6032 0.0013 0.22% 0.6029 0.6046 0.6011 220,916.00
Jun 01 2024 0.6019 -0.0399 -6.22% 0.6418 0.645 0.6017 68,416.00
May 31 2024 0.6418 -0.0148 -2.25% 0.6555 0.6559 0.6418 112,668.00
May 30 2024 0.6566 0.0029 0.44% 0.6543 0.6577 0.6517 133,551.00
May 29 2024 0.6537 0.0025 0.38% 0.6512 0.6581 0.6508 164,605.00
May 28 2024 0.6512 -0.0033 -0.50% 0.6544 0.6586 0.6506 171,556.00
May 27 2024 0.6545 -0.0011 -0.17% 0.6546 0.658 0.6519 134,011.00
May 26 2024 0.6556 0.0008 0.12% 0.6542 0.6584 0.6518 124,776.00
May 25 2024 0.6548 0.0029 0.44% 0.6531 0.6588 0.6514 131,184.00
May 24 2024 0.6519 -0.001 -0.15% 0.6524 0.6591 0.6507 113,364.00
May 23 2024 0.6529 0.0008 0.12% 0.6514 0.6536 0.6509 143,769.00
May 22 2024 0.6521 -0.0006 -0.09% 0.6528 0.6537 0.6509 649.00
May 21 2024 0.6527 -0.0011 -0.17% 0.6509 0.6537 0.6509 714.00
May 20 2024 0.6538 0.00 0.00% 0.6538 0.6538 0.6538 0.00
May 19 2024 0.6538 0.00 0.00% 0.6538 0.6538 0.6538 0.00
May 18 2024 0.6538 0.0018 0.28% 0.6538 0.6538 0.6538 156,002.00
May 17 2024 0.652 0.00 0.00% 0.652 0.652 0.652 0.00
May 16 2024 0.652 0.00 0.00% 0.652 0.652 0.652 0.00
May 15 2024 0.652 0.0005 0.08% 0.6495 0.654 0.6476 170,257.00
May 14 2024 0.6515 0.0007 0.11% 0.6498 0.654 0.6477 308,547.00
May 13 2024 0.6508 0.038 6.20% 0.6096 0.6528 0.6072 293,754.00
May 12 2024 0.6128 0.0015 0.25% 0.6103 0.6139 0.6067 321,116.00
May 11 2024 0.6113 -0.0003 -0.05% 0.6117 0.6139 0.6065 333,377.00
May 10 2024 0.6116 -0.0011 -0.18% 0.6117 0.6139 0.6076 311,536.00
May 09 2024 0.6127 0.0046 0.76% 0.6094 0.6139 0.6077 102,442.00
May 08 2024 0.6081 -0.028 -4.40% 0.6343 0.6383 0.4623 283,772.00
May 07 2024 0.6361 0.0009 0.14% 0.6344 0.6383 0.632 291,247.00
May 06 2024 0.6352 -0.0001 -0.02% 0.6341 0.6384 0.6316 266,956.00
May 05 2024 0.6353 0.0026 0.41% 0.6351 0.6384 0.632 277,611.00
May 04 2024 0.6327 -0.0248 -3.77% 0.6589 0.6595 0.6318 430,438.00
May 03 2024 0.6575 0.0001 0.02% 0.6576 0.6747 0.6539 187,445.00
May 02 2024 0.6574 0.0226 3.56% 0.6342 0.6574 0.6314 254,175.00
May 01 2024 0.6348 -0.0249 -3.77% 0.6625 0.6635 0.1713 197,816.00
Apr 30 2024 0.6597 0.0292 4.63% 0.6275 0.6666 0.6184 56,618.00
Apr 29 2024 0.6305 0.0053 0.85% 0.625 0.6326 0.6222 802,720.00
Apr 28 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
Apr 27 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
Apr 26 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
Apr 25 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 123.00
Apr 24 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
Apr 23 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
Apr 22 2024 0.6252 -0.0004 -0.06% 0.6253 0.6253 0.6252 3.00
Apr 21 2024 0.6256 -0.0014 -0.22% 0.6268 0.6268 0.6256 1,240.00
Apr 20 2024 0.627 0.00 0.00% 0.627 0.627 0.627 0.00
Apr 19 2024 0.627 0.00 0.00% 0.627 0.627 0.627 0.00
Apr 18 2024 0.627 0.00 0.00% 0.627 0.627 0.627 0.00
Apr 17 2024 0.627 -0.0013 -0.21% 0.6279 0.6279 0.627 287,084.00
Apr 16 2024 0.6283 -0.0002 -0.03% 0.6284 0.6284 0.6283 279.00
Apr 15 2024 0.6285 -0.0005 -0.08% 0.6288 0.6288 0.6285 360,241.00
Apr 14 2024 0.629 -0.0001 -0.02% 0.629 0.629 0.629 570,649.00
Apr 13 2024 0.6291 0.0011 0.18% 0.628 0.6291 0.628 127.00
Apr 12 2024 0.628 -0.0009 -0.14% 0.629 0.6291 0.628 222,249.00
Apr 11 2024 0.6289 0.00 0.00% 0.6283 0.6289 0.1712 71,447.00
Apr 10 2024 0.6289 0.00 0.00% 0.6289 0.6289 0.6289 0.00
Apr 09 2024 0.6289 0.0003 0.05% 0.6286 0.6289 0.6286 498,708.00
Apr 08 2024 0.6286 0.00 0.00% 0.6286 0.6286 0.6286 858,942.00
Apr 07 2024 0.6286 0.00 0.00% 0.6286 0.6286 0.6286 84,389.00
Apr 06 2024 0.6286 0.0001 0.02% 0.6286 0.6286 0.6286 1,541,381.00
Apr 05 2024 0.6285 0.0001 0.02% 0.6285 0.6285 0.6285 1,471,341.00
Apr 04 2024 0.6284 0.0002 0.03% 0.6284 0.6284 0.6284 1,446,009.00
Apr 03 2024 0.6282 0.00 0.00% 0.6282 0.6282 0.6282 1.00
Apr 02 2024 0.6282 0.0001 0.02% 0.6282 0.6282 0.6282 597,120.00
Apr 01 2024 0.6281 0.00 0.00% 0.6281 0.6281 0.6281 809,076.00
Mar 31 2024 0.6281 0.0002 0.03% 0.6281 0.6281 0.6281 1,910,580.00
Mar 30 2024 0.6279 0.0001 0.02% 0.6265 0.6279 0.6265 32.00
Mar 29 2024 0.6278 0.00 0.00% 0.6278 0.6278 0.6278 159,034.00
Mar 28 2024 0.6278 0.0002 0.03% 0.6278 0.6278 0.6278 790,743.00
Mar 27 2024 0.6276 0.4648 285.50% 0.6274 0.6276 0.6273 1,399,234.00
Mar 26 2024 0.1628 -0.4645 -74.05% 0.6273 0.6273 0.1628 843,519.00
Mar 25 2024 0.6273 0.00 0.00% 0.6273 0.6273 0.6273 746,232.00
Mar 24 2024 0.6273 0.0001 0.02% 0.6272 0.6273 0.6272 2,103,671.00
Mar 23 2024 0.6272 0.0001 0.02% 0.625 0.6272 0.625 843,378.00
Mar 22 2024 0.6271 0.00 0.00% 0.6271 0.6271 0.6271 0.00
Mar 21 2024 0.6271 0.0005 0.08% 0.6267 0.6271 0.6267 15,053.00
Mar 20 2024 0.6266 0.0001 0.02% 0.6266 0.6266 0.6266 1,162,456.00
Mar 19 2024 0.6265 0.0015 0.24% 0.625 0.6265 0.625 782,040.00
Mar 18 2024 0.625 0.00 0.00% 0.625 0.625 0.625 0.00
Mar 17 2024 0.625 0.0046 0.74% 0.625 0.625 0.625 4.00
Mar 16 2024 0.6204 0.00 0.00% 0.6204 0.6204 0.6204 0.00
Mar 15 2024 0.6204 0.0004 0.06% 0.620 0.6204 0.620 1,386,162.00
Mar 14 2024 0.620 0.00 0.00% 0.620 0.620 0.620 0.00
Mar 13 2024 0.620 0.00 0.00% 0.620 0.620 0.620 2,989,531.00
Mar 12 2024 0.620 0.00 0.00% 0.620 0.620 0.620 2,764,309.00
Mar 11 2024 0.620 0.002 0.32% 0.6145 0.620 0.6145 2,184,631.00
Mar 10 2024 0.618 0.0035 0.57% 0.6145 0.618 0.6145 1,916,876.00
Mar 09 2024 0.6145 -0.002 -0.32% 0.618 0.618 0.6145 1,030,657.00

Your Recent History

LBNK
CRUSDT
Capitalrock
BIT
F13778
Vontobel Financial Produ...
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