CRUDE Historical USD Price
Daily close · Apr 9, 2022 → Nov 19, 2022Daily price history
Oct 21, 2022 → Nov 19, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-19 | $0.28034198 | $0.28074351 | $0.27597385 | $0.27904017 | $76.08 |
| 2022-11-18 | $0.27426731 | $0.28097309 | $0.27426731 | $0.28032221 | $76.43 |
| 2022-11-17 | $0.27831473 | $0.27954771 | $0.27102288 | $0.27420614 | $74.76 |
| 2022-11-16 | $0.2830746 | $0.28632183 | $0.2760968 | $0.2783827 | $75.90 |
| 2022-11-15 | $0.28533529 | $0.28821677 | $0.28062376 | $0.28303738 | $77.17 |
| 2022-11-14 | $0.28307564 | $0.29736964 | $0.2747826 | $0.28495599 | $77.69 |
| 2022-11-13 | $0.2890312 | $0.29249949 | $0.28074582 | $0.28327119 | $77.24 |
| 2022-11-12 | $0.29704746 | $0.29734567 | $0.27912489 | $0.28872332 | $131.38 |
| 2022-11-11 | $0.31106819 | $0.31191974 | $0.28814935 | $0.29678884 | $135.05 |
| 2022-11-10 | $0.27291903 | $0.31808112 | $0.27125733 | $0.31142373 | $141.70 |
| 2022-11-09 | $0.3352857 | $0.33941617 | $0.26702871 | $0.27230443 | $123.90 |
| 2022-11-08 | $0.3448508 | $0.39627671 | $0.31050868 | $0.33543271 | $152.63 |
| 2022-11-07 | $0.34624686 | $0.3518612 | $0.33544418 | $0.34475954 | $156.87 |
| 2022-11-06 | $0.35738699 | $0.36276867 | $0.34693704 | $0.34693704 | $157.86 |
| 2022-11-05 | $0.44914591 | $0.45621434 | $0.35541705 | $0.3573416 | $162.60 |
| 2022-11-04 | $0.4177728 | $0.45355986 | $0.41652402 | $0.44878842 | $88.64 |
| 2022-11-03 | $0.41113343 | $0.4269351 | $0.40333837 | $0.41775979 | $82.52 |
| 2022-11-02 | $0.4245102 | $0.42912801 | $0.40605095 | $0.41116668 | $89.19 |
| 2022-11-01 | $0.43725855 | $0.44784627 | $0.42416383 | $0.42500735 | $92.95 |
| 2022-10-31 | $0.42101354 | $0.45167119 | $0.41246485 | $0.43760587 | $100.46 |
| 2022-10-30 | $0.40927847 | $0.42727858 | $0.40666324 | $0.421112 | $96.67 |
| 2022-10-29 | $0.4006075 | $0.41407643 | $0.39773227 | $0.40890362 | $30.64 |
| 2022-10-28 | $0.38552649 | $0.40370556 | $0.38484808 | $0.4007596 | $30.03 |
| 2022-10-27 | $0.39036859 | $0.3937743 | $0.38347425 | $0.3857704 | $28.91 |
| 2022-10-26 | $0.38216555 | $0.39192044 | $0.38216555 | $0.3903361 | $29.25 |
| 2022-10-25 | $0.36864639 | $0.38939397 | $0.36625454 | $0.38196149 | $28.63 |
| 2022-10-24 | $0.37666289 | $0.37798848 | $0.36641651 | $0.36857304 | $313.86 |
| 2022-10-23 | $0.37116785 | $0.37737797 | $0.36932528 | $0.37671301 | $86.17 |
| 2022-10-22 | $0.37067312 | $0.37195496 | $0.36845844 | $0.37116546 | $20.74 |
| 2022-10-21 | $0.36718769 | $0.37179426 | $0.36306397 | $0.37060803 | $105.64 |