CRTS Historical USD Price
Daily close · Apr 19, 2022 → Nov 29, 2024Daily price history
Oct 31, 2024 → Nov 29, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-11-29 | $0.00032359 | $0.00033257 | $0.00031963 | $0.00032496 | $2.42M |
| 2024-11-28 | $0.00032773 | $0.00033416 | $0.00031761 | $0.0003234 | $2.02M |
| 2024-11-27 | $0.00031809 | $0.00034438 | $0.00031568 | $0.00032785 | $2.49M |
| 2024-11-26 | $0.0003098 | $0.0003273 | $0.00030151 | $0.00031819 | $2.51M |
| 2024-11-25 | $0.00030147 | $0.00031351 | $0.00029646 | $0.00030963 | $1.97M |
| 2024-11-24 | $0.00029903 | $0.000307 | $0.00029245 | $0.00030147 | $2.07M |
| 2024-11-23 | $0.00029892 | $0.00030734 | $0.00029599 | $0.0002991 | $1.83M |
| 2024-11-22 | $0.00029415 | $0.00030423 | $0.00029213 | $0.00029897 | $2.35M |
| 2024-11-21 | $0.0002954 | $0.00030743 | $0.00029008 | $0.00029739 | $1.96M |
| 2024-11-20 | $0.00028966 | $0.00030822 | $0.00028891 | $0.00029518 | $2.70M |
| 2024-11-19 | $0.00029328 | $0.00029614 | $0.00028744 | $0.00028965 | $1.47M |
| 2024-11-18 | $0.00028645 | $0.00030203 | $0.00028523 | $0.0002927 | $1.97M |
| 2024-11-17 | $0.00028886 | $0.00029292 | $0.00028209 | $0.00028595 | $1.13M |
| 2024-11-16 | $0.00028789 | $0.0002967 | $0.00028277 | $0.0002888 | $1.57M |
| 2024-11-15 | $0.00027754 | $0.00030008 | $0.00027754 | $0.00028815 | $2.79M |
| 2024-11-14 | $0.00028069 | $0.00029292 | $0.00027194 | $0.00028223 | $3.18M |
| 2024-11-13 | $0.00029212 | $0.00029583 | $0.0002758 | $0.00028076 | $1.78M |
| 2024-11-12 | $0.00030905 | $0.00030955 | $0.00028549 | $0.00029287 | $3.42M |
| 2024-11-11 | $0.00030812 | $0.00031607 | $0.00030403 | $0.00030702 | $2.06M |
| 2024-11-10 | $0.0003019 | $0.00031842 | $0.00030102 | $0.00030786 | $2.42M |
| 2024-11-09 | $0.00029981 | $0.00030339 | $0.00029599 | $0.00030175 | $1.35M |
| 2024-11-08 | $0.00029972 | $0.00030206 | $0.00029633 | $0.0002993 | $1.20M |
| 2024-11-07 | $0.00030159 | $0.00030304 | $0.00029749 | $0.00029983 | $1.43M |
| 2024-11-06 | $0.00029614 | $0.00030703 | $0.00029473 | $0.00030138 | $1.77M |
| 2024-11-05 | $0.000293 | $0.0003103 | $0.00029081 | $0.00029748 | $1.92M |
| 2024-11-04 | $0.00029202 | $0.0003119 | $0.00028399 | $0.00029297 | $2.50M |
| 2024-11-03 | $0.00030133 | $0.00030271 | $0.00028509 | $0.00029213 | $1.63M |
| 2024-11-02 | $0.00030519 | $0.00031483 | $0.00029957 | $0.00030139 | $1.71M |
| 2024-11-01 | $0.00030954 | $0.00032148 | $0.00029904 | $0.00030518 | $2.73M |
| 2024-10-31 | $0.00031542 | $0.00032754 | $0.0003077 | $0.00031084 | $2.31M |