Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CROUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.12383 | 0.00248 | 2.04% | 0.12137 | 0.12604 | 0.11854 | 13,484,783.00 |
| Apr 17 2024 | 0.12135 | -0.00593 | -4.66% | 0.12655 | 0.1288 | 0.11864 | 13,595,232.00 |
| Apr 16 2024 | 0.12728 | 0.00003 | 0.02% | 0.12718 | 0.12957 | 0.12089 | 14,736,779.00 |
| Apr 15 2024 | 0.12725 | -0.00576 | -4.33% | 0.13201 | 0.13882 | 0.12255 | 24,881,123.00 |
| Apr 14 2024 | 0.13301 | 0.00715 | 5.68% | 0.12547 | 0.13399 | 0.11937 | 21,897,146.00 |
| Apr 13 2024 | 0.12586 | -0.01204 | -8.73% | 0.13724 | 0.14176 | 0.1137 | 42,635,389.00 |
| Apr 12 2024 | 0.1379 | -0.0116 | -7.76% | 0.14857 | 0.15876 | 0.12775 | 48,142,711.00 |
| Apr 11 2024 | 0.1495 | 0.00384 | 2.64% | 0.14534 | 0.14995 | 0.14337 | 13,064,748.00 |
| Apr 10 2024 | 0.14566 | -0.0009 | -0.61% | 0.14619 | 0.14732 | 0.14061 | 17,613,466.00 |
| Apr 09 2024 | 0.14656 | -0.00449 | -2.97% | 0.1532 | 0.15965 | 0.14625 | 27,168,642.00 |
| Apr 08 2024 | 0.15105 | 0.00465 | 3.18% | 0.14596 | 0.15215 | 0.14386 | 12,858,697.00 |
| Apr 07 2024 | 0.1464 | 0.00049 | 0.34% | 0.14565 | 0.14768 | 0.14459 | 7,709,437.00 |
| Apr 06 2024 | 0.14591 | 0.00451 | 3.19% | 0.14105 | 0.14674 | 0.14025 | 8,465,002.00 |
| Apr 05 2024 | 0.1414 | -0.00332 | -2.29% | 0.14438 | 0.14583 | 0.1396 | 14,156,758.00 |
| Apr 04 2024 | 0.14472 | 0.00181 | 1.27% | 0.14203 | 0.1484 | 0.13862 | 16,072,859.00 |
| Apr 03 2024 | 0.14291 | 0.00162 | 1.15% | 0.14146 | 0.16152 | 0.13694 | 94,385,118.00 |
| Apr 02 2024 | 0.14129 | -0.01209 | -7.88% | 0.15288 | 0.15288 | 0.13683 | 18,189,261.00 |
| Apr 01 2024 | 0.15338 | 0.00 | 0.00% | 0.15876 | 0.1635 | 0.14695 | 30,904,929.00 |
| Mar 31 2024 | 0.15338 | 0.00144 | 0.95% | 0.15171 | 0.15385 | 0.1508 | 8,475,342.00 |
| Mar 30 2024 | 0.15194 | -0.00331 | -2.13% | 0.15495 | 0.1552 | 0.15038 | 8,861,616.00 |
| Mar 29 2024 | 0.15525 | -0.00392 | -2.46% | 0.15734 | 0.15745 | 0.14987 | 15,746,679.00 |
| Mar 28 2024 | 0.15917 | 0.01051 | 7.07% | 0.14886 | 0.15957 | 0.14511 | 18,500,183.00 |
| Mar 27 2024 | 0.14866 | -0.00119 | -0.79% | 0.14892 | 0.15095 | 0.14403 | 19,994,650.00 |
| Mar 26 2024 | 0.14985 | 0.00121 | 0.81% | 0.14782 | 0.15458 | 0.14484 | 20,929,969.00 |
| Mar 25 2024 | 0.14864 | 0.00407 | 2.82% | 0.144 | 0.14988 | 0.14176 | 15,754,678.00 |
| Mar 24 2024 | 0.14457 | 0.00752 | 5.49% | 0.13913 | 0.14495 | 0.13751 | 22,234,119.00 |
| Mar 23 2024 | 0.13705 | 0.00358 | 2.68% | 0.13449 | 0.13977 | 0.13167 | 9,781,459.00 |
| Mar 22 2024 | 0.13347 | -0.00432 | -3.14% | 0.13748 | 0.14067 | 0.13025 | 12,478,105.00 |
| Mar 21 2024 | 0.13779 | -0.00229 | -1.63% | 0.1397 | 0.14243 | 0.1338 | 19,993,334.00 |
| Mar 20 2024 | 0.14008 | 0.01845 | 15.17% | 0.12163 | 0.14086 | 0.11871 | 34,926,966.00 |
| Mar 19 2024 | 0.12163 | -0.01369 | -10.12% | 0.13489 | 0.13666 | 0.11859 | 40,753,172.00 |
| Mar 18 2024 | 0.13532 | -0.00893 | -6.19% | 0.14327 | 0.14407 | 0.1322 | 17,925,461.00 |
| Mar 17 2024 | 0.14425 | 0.01131 | 8.51% | 0.13342 | 0.14549 | 0.12832 | 27,595,321.00 |
| Mar 16 2024 | 0.13294 | -0.01017 | -7.11% | 0.14334 | 0.15188 | 0.13001 | 34,970,816.00 |
| Mar 15 2024 | 0.14311 | -0.01821 | -11.29% | 0.15246 | 0.15296 | 0.13052 | 50,953,185.00 |
| Mar 14 2024 | 0.16132 | 0.00 | 0.00% | 0.16132 | 0.16132 | 0.16132 | 0.00 |
| Mar 13 2024 | 0.16132 | -0.00066 | -0.41% | 0.1614 | 0.1646 | 0.15643 | 19,232,708.00 |
| Mar 12 2024 | 0.16198 | -0.00742 | -4.38% | 0.16855 | 0.16888 | 0.15282 | 49,856,035.00 |
| Mar 11 2024 | 0.1694 | 0.0038 | 2.29% | 0.16438 | 0.1704 | 0.15703 | 36,057,039.00 |
| Mar 10 2024 | 0.1656 | 0.00327 | 2.01% | 0.16726 | 0.17639 | 0.161 | 59,192,425.00 |
| Mar 09 2024 | 0.16233 | 0.00 | 0.00% | 0.16233 | 0.16233 | 0.16233 | 0.00 |
| Mar 08 2024 | 0.16233 | 0.00449 | 2.84% | 0.15805 | 0.16685 | 0.154 | 35,357,279.00 |
| Mar 07 2024 | 0.15784 | -0.00054 | -0.34% | 0.1582 | 0.16016 | 0.14995 | 34,775,852.00 |
| Mar 06 2024 | 0.15838 | 0.00641 | 4.22% | 0.14989 | 0.15851 | 0.13931 | 50,625,935.00 |
| Mar 05 2024 | 0.15197 | 0.0098 | 6.89% | 0.15788 | 0.1846 | 0.12639 | 202,762,797.00 |
| Mar 04 2024 | 0.14217 | 0.00031 | 0.22% | 0.14162 | 0.1484 | 0.13647 | 45,573,343.00 |
| Mar 03 2024 | 0.14186 | -0.00391 | -2.68% | 0.14457 | 0.15068 | 0.1309 | 73,809,813.00 |
| Mar 02 2024 | 0.14577 | 0.01938 | 15.33% | 0.12465 | 0.15405 | 0.11912 | 104,511,950.00 |
| Mar 01 2024 | 0.12639 | 0.01744 | 16.01% | 0.10911 | 0.12718 | 0.10892 | 52,808,403.00 |
| Feb 29 2024 | 0.10895 | 0.0048 | 4.61% | 0.10417 | 0.11107 | 0.10303 | 49,372,514.00 |
| Feb 28 2024 | 0.10415 | 0.00083 | 0.80% | 0.10332 | 0.10634 | 0.09805 | 43,431,780.00 |
| Feb 27 2024 | 0.10332 | 0.00531 | 5.42% | 0.09808 | 0.10528 | 0.097 | 43,460,088.00 |
| Feb 26 2024 | 0.09801 | 0.00364 | 3.86% | 0.09438 | 0.09863 | 0.09209 | 16,149,267.00 |
| Feb 25 2024 | 0.09437 | 0.00002 | 0.02% | 0.09438 | 0.09615 | 0.09276 | 10,889,605.00 |
| Feb 24 2024 | 0.09435 | 0.00269 | 2.93% | 0.09191 | 0.09482 | 0.0906 | 13,060,372.00 |
| Feb 23 2024 | 0.09166 | -0.0012 | -1.29% | 0.09278 | 0.09322 | 0.09035 | 12,429,820.00 |
| Feb 22 2024 | 0.09286 | 0.00235 | 2.60% | 0.09071 | 0.09443 | 0.08858 | 18,689,279.00 |
| Feb 21 2024 | 0.09051 | -0.00069 | -0.76% | 0.09131 | 0.09184 | 0.088 | 12,200,113.00 |
| Feb 20 2024 | 0.0912 | -0.00059 | -0.64% | 0.09196 | 0.09233 | 0.0881 | 14,307,072.00 |
| Feb 19 2024 | 0.09179 | 0.0012 | 1.32% | 0.09059 | 0.09263 | 0.09002 | 18,157,992.00 |
| Feb 18 2024 | 0.09059 | 0.00138 | 1.55% | 0.08926 | 0.0908 | 0.08868 | 10,232,701.00 |
| Feb 17 2024 | 0.08921 | -0.00136 | -1.50% | 0.09041 | 0.09081 | 0.08776 | 9,912,169.00 |
| Feb 16 2024 | 0.09057 | -0.00087 | -0.95% | 0.09134 | 0.09206 | 0.08907 | 10,251,234.00 |
| Feb 15 2024 | 0.09144 | -0.00052 | -0.57% | 0.09196 | 0.09288 | 0.08951 | 18,789,015.00 |
| Feb 14 2024 | 0.09196 | 0.00188 | 2.09% | 0.0898 | 0.093 | 0.08843 | 19,403,758.00 |
| Feb 13 2024 | 0.09008 | 0.00135 | 1.52% | 0.08872 | 0.09802 | 0.08808 | 46,035,280.00 |
| Feb 12 2024 | 0.08873 | 0.00236 | 2.73% | 0.08625 | 0.0889 | 0.08488 | 10,196,534.00 |
| Feb 11 2024 | 0.08637 | -0.00089 | -1.02% | 0.08723 | 0.08911 | 0.08531 | 7,638,242.00 |
| Feb 10 2024 | 0.08726 | -0.0008 | -0.91% | 0.08811 | 0.0894 | 0.08678 | 10,444,790.00 |
| Feb 09 2024 | 0.08806 | 0.00377 | 4.47% | 0.0843 | 0.09131 | 0.08416 | 27,171,779.00 |
| Feb 08 2024 | 0.08429 | 0.00005 | 0.06% | 0.0844 | 0.08688 | 0.08368 | 10,565,984.00 |
| Feb 07 2024 | 0.08424 | 0.00252 | 3.08% | 0.08176 | 0.08432 | 0.08093 | 5,319,949.00 |
| Feb 06 2024 | 0.08172 | -0.00009 | -0.11% | 0.08194 | 0.08212 | 0.08057 | 5,177,908.00 |
| Feb 05 2024 | 0.08181 | 0.00141 | 1.75% | 0.0805 | 0.08298 | 0.07932 | 6,349,979.00 |
| Feb 04 2024 | 0.0804 | -0.00087 | -1.07% | 0.08127 | 0.08166 | 0.07984 | 6,316,923.00 |
| Feb 03 2024 | 0.08127 | -0.00056 | -0.68% | 0.08196 | 0.08298 | 0.08088 | 5,207,247.00 |
| Feb 02 2024 | 0.08183 | 0.00056 | 0.69% | 0.08122 | 0.08359 | 0.08003 | 7,221,263.00 |
| Feb 01 2024 | 0.08127 | -0.00024 | -0.29% | 0.08148 | 0.08164 | 0.0799 | 5,444,588.00 |
| Jan 31 2024 | 0.08151 | -0.00193 | -2.31% | 0.08361 | 0.08365 | 0.08007 | 9,499,777.00 |
| Jan 30 2024 | 0.08344 | -0.00007 | -0.08% | 0.08344 | 0.08547 | 0.08254 | 13,911,618.00 |
| Jan 29 2024 | 0.08351 | 0.00304 | 3.78% | 0.08037 | 0.08375 | 0.08028 | 8,783,348.00 |
| Jan 28 2024 | 0.08047 | -0.0011 | -1.35% | 0.08137 | 0.08293 | 0.07976 | 7,156,613.00 |
| Jan 27 2024 | 0.08157 | -0.00039 | -0.48% | 0.08176 | 0.08232 | 0.08062 | 5,752,102.00 |
| Jan 26 2024 | 0.08196 | 0.00323 | 4.10% | 0.07865 | 0.0836 | 0.07828 | 10,046,914.00 |
| Jan 25 2024 | 0.07873 | -0.00047 | -0.59% | 0.07927 | 0.07927 | 0.07702 | 7,690,981.00 |
| Jan 24 2024 | 0.0792 | 0.00221 | 2.87% | 0.07708 | 0.07993 | 0.07662 | 11,296,613.00 |
| Jan 23 2024 | 0.07699 | -0.00107 | -1.37% | 0.07808 | 0.07939 | 0.072 | 22,283,003.00 |
| Jan 22 2024 | 0.07806 | -0.00472 | -5.70% | 0.08281 | 0.08285 | 0.07724 | 13,044,305.00 |
| Jan 21 2024 | 0.08278 | -0.00136 | -1.62% | 0.08424 | 0.08439 | 0.08273 | 6,564,290.00 |
| Jan 20 2024 | 0.08414 | 0.00142 | 1.72% | 0.08264 | 0.08422 | 0.08241 | 5,097,242.00 |
