CSR Historical Data - CSRRUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
CSR (Cryptocurrency:CSRRUST)
CSR (Cryptocurrency:CSRRUST) Historical

CSR (CSRRUST)

0.016225

-0.00000100

( -0.01% )

Updated: 11:48:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000954	-5.55329180977	0.017179	0.0179	0.014	234363.758571	CX
4	-0.002775	-14.6052631579	0.019	0.0199	0.01331	219187.888214	CX
12	0.003225	24.8076923077	0.013	0.0199	0.0129	191496.942857	CX
26	0.006225	62.25	0.01	0.0199	0.0055	126762.147966	CX
52	0.008938	122.656786057	0.007287	0.0199	0.00228	91337.9351801	CX
156	-0.024805	-60.4557640751	0.04103	0.05	0.00228	256296.747679	CX
260	-0.024805	-60.4557640751	0.04103	0.05	0.00228	256296.747679	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.016231	3.1E-5	0.19	0.0162	0.016999	0.0155	53078
1715644200	0.0162	-0.0008	-4.71	0.017	0.017099	0.014	549213
1715557800	0.017	-0.000174	-1.01	0.017174	0.017174	0.016501	340397
1715471400	0.017174	-6.3E-5	-0.37	0.01725	0.0173	0.015963	417578
1715385000	0.017237	-0.000153	-0.88	0.01735	0.01739	0.016831	48083
1715298600	0.01739	0.00024	1.40	0.01715	0.0179	0.0168	54323
1715212200	0.01715	-2.9E-5	-0.17	0.017179	0.0179	0.0167	177870
1715125800	0.017179	-0.000145	-0.84	0.017324	0.01735	0.016599	273056
1715039400	0.017324	-0.000176	-1.01	0.017373	0.017778	0.0165	342953
1714953000	0.0175	-0.000398	-2.22	0.017898	0.0179	0.017	181074
1714866600	0.017898	-2.0E-6	-0.01	0.0179	0.0179	0.017602	8020
1714780200	0.0179	-5.0E-5	-0.28	0.01795	0.01799	0.0175	45528
1714693800	0.01795	0.000409	2.33	0.017541	0.01795	0.0171	157011
1714607400	0.017541	-0.000259	-1.46	0.0178	0.0178	0.016901	77833
1714521000	0.0178	5.3E-5	0.30	0.017747	0.018	0.0174	88922
1714434600	0.017747	8.0E-6	0.05	0.013874	0.0199	0.01331	229409
1714348200	0.017739	0.000377	2.17	0.017362	0.018	0.017271	16791
1714261800	0.017362	-0.000548	-3.06	0.01791	0.0183	0.017	140518
1714175400	0.01791	-8.1E-5	-0.45	0.017991	0.0181	0.017	121656
1714089000	0.017991	-9.0E-6	-0.05	0.018	0.0183	0.01685	848134
1714002600	0.018	-0.000341	-1.86	0.018341	0.018999	0.0167	546449
1713916200	0.018341	-0.000223	-1.20	0.018564	0.0188	0.0179	168619
1713829800	0.018564	-0.000226	-1.20	0.0187	0.0188	0.018	843863
1713743400	0.01879	0.000242	1.30	0.018548	0.0188	0.018	74402
1713657000	0.018548	-0.000494	-2.59	0.019	0.01905	0.018	37131
1713570600	0.019042	1.3E-5	0.07	0.019029	0.0191	0.018319	260360
1713484200	0.019029	2.9E-5	0.15	0.019	0.01917	0.018921	9024
1713397800	0.019	0	0.00	0.019	0.019189	0.0185	25951
1713311400	0.019	0.0005	2.70	0.0185	0.019	0.018	121652
1713225000	0.0185	-0.000458	-2.42	0.01889	0.01905	0.0185	224719
1713138600	0.018958	-4.2E-5	-0.22	0.019	0.0191	0.018683	90496
1713052200	0.019	-0.000188	-0.98	0.019188	0.019188	0.0183	209543
1712965800	0.019188	8.0E-6	0.04	0.01918	0.019189	0.017	313274
1712879400	0.01918	0.00102	5.62	0.01816	0.019189	0.0177	211226
1712793000	0.01816	0.000433	2.44	0.017727	0.019189	0.0166	383594
1712706600	0.017727	-7.3E-5	-0.41	0.0178	0.01784	0.016785	148751
1712620200	0.0178	-0.0001	-0.56	0.0179	0.01819	0.0167	415708
1712533800	0.0179	0.001795	11.15	0.016105	0.01832	0.0153	120843
1712447400	0.016105	-0.001895	-10.53	0.018	0.018	0.015	92296
1712361000	0.018	1.9E-5	0.11	0.018	0.01829	0.0178	96683
1712274600	0.017981	8.1E-5	0.45	0.0179	0.018237	0.0178	78612
1712188200	0.0179	-1.8E-5	-0.10	0.017918	0.018234	0.017849	91497
1712101800	0.017918	-0.000215	-1.19	0.018133	0.01825	0.0177	81508
1712015400	0.018133	0.000133	0.74	0.017783	0.018216	0.0176	274563
1711929000	0.018	-0.0002	-1.10	0.0182	0.01829	0.01651	366949
1711842600	0.0182	-0.000116	-0.63	0.018316	0.018316	0.0175	79781
1711756200	0.018316	0.000551	3.10	0.017765	0.018316	0.0175	121212
1711669800	0.017765	0.000265	1.51	0.0175	0.0188	0.0174	98867
1711583400	0.0175	-0.000555	-3.07	0.018055	0.01815	0.016822	415073
1711497000	0.018055	0.000455	2.59	0.0176	0.018883	0.017385	116661
1711410600	0.0176	-4.3E-5	-0.24	0.017622	0.0189	0.01751	343430
1711324200	0.017643	-0.000417	-2.31	0.01806	0.0189	0.0175	96596
1711237800	0.01806	-0.00064	-3.42	0.01869	0.019	0.015001	265223
1711151400	0.0187	7.6E-5	0.41	0.0187	0.019102	0.018213	56358
1711065000	0.018624	-7.6E-5	-0.41	0.0187	0.019	0.016761	45129
1710978600	0.0187	-7.3E-5	-0.39	0.018773	0.018838	0.0178	123199
1710892200	0.018773	-0.000227	-1.19	0.019	0.01919	0.01775	45650
1710805800	0.019	0.000232	1.24	0.018836	0.019	0.0177	257483
1710719400	0.018768	0.000436	2.38	0.018332	0.0191	0.016	7125
1710633000	0.018332	-0.001069	-5.51	0.019401	0.019471	0.018	142266
1710546600	0.019401	0.001401	7.78	0.017961	0.0198	0.017893	316966
1710460200	0.018	0	0.00	0.017934	0.019397	0.0162	82812
1710373800	0.018	4.0E-6	0.02	0.017996	0.0184	0.016909	100650
1710287400	0.017996	-4.0E-6	-0.02	0.018	0.01922	0.0168	75641
1710201000	0.018	5.9E-5	0.33	0.017962	0.01922	0.016711	331411
1710114600	0.017941	-0.000321	-1.76	0.018262	0.018499	0.0175	115578
1710028200	0.018262	-0.000269	-1.45	0.018594	0.0198	0.0175	207164
1709941800	0.018531	-0.000137	-0.73	0.018668	0.019	0.017	142509
1709855400	0.018668	-0.0001	-0.53	0.018768	0.018768	0.0181	46966
1709769000	0.018768	-0.000191	-1.01	0.018959	0.01897	0.0177	23957
1709682600	0.018959	0.005085	36.65	0.013874	0.0199	0.01331	237922
1709596200	0.013874	-0.000126	-0.90	0.013952	0.015516	0.013	233927
1709509800	0.014	-0.000844	-5.69	0.014899	0.0154	0.0139	121377
1709423400	0.014844	-5.2E-5	-0.35	0.014896	0.0149	0.014499	52424
1709337000	0.014896	0.000509	3.54	0.014387	0.0149	0.014001	427162
1709250600	0.014387	0	0.00	0.014387	0.014387	0.0138	159565
1709164200	0.014387	0.000187	1.32	0.0142	0.014387	0.0139	110324
1709077800	0.0142	0.000156	1.11	0.014044	0.014387	0.013795	624398
1708991400	0.014044	-0.000315	-2.19	0.014387	0.014387	0.0137	81559
1708905000	0.014359	0.000238	1.69	0.014121	0.014387	0.013	154222
1708818600	0.014121	0.000121	0.86	0.014036	0.014387	0.013998	216627
1708732200	0.014	-0.000365	-2.54	0.01438	0.014387	0.0139	267043
1708645800	0.014365	3.4E-5	0.24	0.014331	0.014387	0.0134	96914
1708559400	0.014331	0.001331	10.24	0.013	0.014877	0.0129	185374
1708473000	0.013	-0.000956	-6.85	0.013956	0.013956	0.011877	274580
1708386600	0.013956	0.001956	16.30	0.012	0.013956	0.0117	505703
1708300200	0.012	0.001	9.09	0.011	0.012499	0.0082	161557
1708213800	0.011	0	0.00	0.011	0.01178	0.01	92748
1708127400	0.011	0.0012	12.24	0.0098	0.011	0.009707	456739
1708041000	0.0098	0.0027	38.03	0.0071	0.009988	0.00662	938124

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions