CRETA Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| 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 |