CRUZ Historical USD Price
Daily close · Sep 29, 2019 → Oct 12, 2020Daily price history
Sep 11, 2020 → Oct 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-12 | $0.03178656 | $0.03183042 | $0.02155679 | $0.02160635 | $1,875.74 |
| 2020-10-11 | $0.02077459 | $0.05203657 | $0.02076298 | $0.03180214 | $3,069.17 |
| 2020-10-09 | $0.02018379 | $0.0203955 | $0.01999541 | $0.02034857 | $141.34 |
| 2020-10-08 | $0.01973331 | $0.02019162 | $0.01942381 | $0.02015479 | $299.84 |
| 2020-10-07 | $0.02128703 | $0.02130313 | $0.0193049 | $0.01973268 | $84.71 |
| 2020-10-06 | $0.01984083 | $0.02587433 | $0.01983205 | $0.02129077 | $281.96 |
| 2020-10-05 | $0.02432153 | $0.03747611 | $0.01966461 | $0.01984052 | $439.24 |
| 2020-10-04 | $0.0205604 | $0.04849097 | $0.01945943 | $0.02432193 | $2,557.12 |
| 2020-10-02 | $0.02919095 | $0.04074042 | $0.01885422 | $0.0380388 | $11,859.41 |
| 2020-10-01 | $0.02294394 | $0.03111246 | $0.01848141 | $0.02919808 | $872.89 |
| 2020-09-30 | $0.01430304 | $0.03173024 | $0.01238112 | $0.02293562 | $1,991.60 |
| 2020-09-29 | $0.01966912 | $0.01973335 | $0.01406248 | $0.01429914 | $490.10 |
| 2020-09-28 | $0.02411679 | $0.02427784 | $0.01969108 | $0.01969437 | $31.10 |
| 2020-09-27 | $0.01501885 | $0.03071788 | $0.01179688 | $0.02391201 | $4,298.46 |
| 2020-09-26 | $0.01496101 | $0.01505436 | $0.0149173 | $0.0150245 | $44.23 |
| 2020-09-25 | $0.0161006 | $0.01611456 | $0.01479899 | $0.01495605 | $360.75 |
| 2020-09-24 | $0.01443256 | $0.01613947 | $0.01440909 | $0.01609298 | $57.07 |
| 2020-09-23 | $0.01863429 | $0.01968266 | $0.01425663 | $0.01443166 | $1,058.48 |
| 2020-09-22 | $0.0183578 | $0.01868656 | $0.01580314 | $0.0186332 | $781.03 |
| 2020-09-21 | $0.01931965 | $0.0203298 | $0.01622848 | $0.0197457 | $201.12 |
| 2020-09-20 | $0.01669426 | $0.01933905 | $0.01644542 | $0.01932186 | $90.43 |
| 2020-09-19 | $0.01683499 | $0.0168993 | $0.01651912 | $0.01669645 | $212.14 |
| 2020-09-18 | $0.01673545 | $0.01692672 | $0.01666633 | $0.01682004 | $54.93 |
| 2020-09-17 | $0.01732428 | $0.01747599 | $0.01649459 | $0.01672204 | $367.20 |
| 2020-09-16 | $0.01746144 | $0.01757291 | $0.01711575 | $0.01733826 | $70.22 |
| 2020-09-15 | $0.02131107 | $0.0215529 | $0.01721201 | $0.01745702 | $99.18 |
| 2020-09-14 | $0.02066492 | $0.0214212 | $0.02054035 | $0.02129851 | $4.40 |
| 2020-09-13 | $0.02066228 | $0.02086527 | $0.01756314 | $0.02065472 | $318.91 |
| 2020-09-12 | $0.01703164 | $0.02069006 | $0.01694099 | $0.02066549 | $341.44 |
| 2020-09-11 | $0.01686699 | $0.01702974 | $0.01667186 | $0.01702279 | $38.37 |