CurrencyBeacon logo}}

Crypto Rate Dashboard

Creta World Price Chart

CRETA/USD
$0.002211
-2.39%

CRETA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-04-20 $0.01512455 $0.01893867 $0.01512455 $0.01884091 $395,349.94
2024-04-19 $0.014836 $0.01534588 $0.01417846 $0.01512455 $403,529.22
2024-04-18 $0.01518 $0.01523467 $0.01401444 $0.01476556 $417,964.41
2024-04-17 $0.01501545 $0.015815 $0.01501545 $0.015212 $477,139.17
2024-04-16 $0.01602444 $0.01611091 $0.01468889 $0.0150425 $356,756.50
2024-04-15 $0.01620273 $0.01668 $0.01589 $0.01608778 $414,101.59
2024-04-14 $0.01682733 $0.01785733 $0.01589308 $0.01611667 $407,157.67
2024-04-13 $0.01754313 $0.01940444 $0.01664842 $0.01679778 $394,187.64
2024-04-12 $0.01843556 $0.01906813 $0.01724167 $0.01754938 $444,791.34
2024-04-11 $0.01844 $0.019055 $0.016639 $0.01846 $439,389.16
2024-04-10 $0.01889 $0.01908737 $0.01818 $0.01837091 $456,976.04
2024-04-09 $0.02021417 $0.02026111 $0.018155 $0.01884063 $454,542.15
2024-04-08 $0.02072267 $0.02132667 $0.01927222 $0.02022375 $408,996.83
2024-04-07 $0.02156 $0.02203375 $0.02021556 $0.02072267 $362,345.82
2024-04-06 $0.02131733 $0.02232 $0.02074556 $0.02153778 $378,007.12
2024-04-05 $0.019725 $0.021975 $0.01969933 $0.021975 $438,553.29
2024-04-04 $0.02040118 $0.0207575 $0.01878091 $0.01974692 $362,810.28
2024-04-03 $0.02067455 $0.02075267 $0.01946118 $0.02037889 $423,075.95
2024-04-02 $0.02035889 $0.023505 $0.01917444 $0.02072647 $431,241.94
2024-04-01 $0.02106063 $0.02136444 $0.01956444 $0.02037 $464,631.62
2024-03-31 $0.02176867 $0.021936 $0.0206125 $0.02124182 $417,352.93
2024-03-30 $0.02166375 $0.02186 $0.02070611 $0.02186 $402,474.80
2024-03-29 $0.02104 $0.02167909 $0.02053105 $0.02167909 $455,465.79
2024-03-28 $0.02151375 $0.021986 $0.02103125 $0.02103875 $474,295.32
2024-03-27 $0.02234143 $0.02290524 $0.02112 $0.02153333 $572,442.27
2024-03-26 $0.022796 $0.02378158 $0.02223278 $0.022528 $486,663.89
2024-03-25 $0.023435 $0.02355 $0.02200026 $0.0228275 $566,676.23
2024-03-24 $0.02397 $0.02402 $0.02273472 $0.0234625 $463,497.55
2024-03-23 $0.023015 $0.02447688 $0.0223725 $0.024 $525,337.68
2024-03-22 $0.02482 $0.02482 $0.02258625 $0.022982 $498,792.92