CRYB Historical USD Price
Daily close · Mar 10, 2022 → Apr 26, 2022Daily price history
Mar 28, 2022 → Apr 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-26 | $0.12107998 | $0.12165614 | $0.11303867 | $0.11411153 | $38,106.33 |
| 2022-04-25 | $0.11761085 | $0.12155416 | $0.11292554 | $0.12105087 | $40,423.65 |
| 2022-04-24 | $0.11819526 | $0.11923566 | $0.11749141 | $0.11757493 | $39,262.90 |
| 2022-04-23 | $0.119208 | $0.11978822 | $0.11765317 | $0.11819759 | $39,470.83 |
| 2022-04-22 | $0.12015333 | $0.1217319 | $0.11829534 | $0.11937372 | $39,863.58 |
| 2022-04-21 | $0.12378411 | $0.12765887 | $0.11911379 | $0.12021295 | $40,143.84 |
| 2022-04-20 | $0.12480437 | $0.12713323 | $0.12252811 | $0.12380916 | $41,344.75 |
| 2022-04-19 | $0.13173623 | $0.13970336 | $0.1242314 | $0.12493396 | $41,720.37 |
| 2022-04-18 | $0.12779378 | $0.1325329 | $0.12374529 | $0.13181874 | $7,217.87 |
| 2022-04-17 | $0.13454048 | $0.135133 | $0.12772401 | $0.12790658 | $955.78 |
| 2022-04-16 | $0.13887751 | $0.13909741 | $0.13309013 | $0.13457469 | $818.21 |
| 2022-04-15 | $0.1429456 | $0.14403266 | $0.13286867 | $0.13889147 | $2,431.20 |
| 2022-04-14 | $0.15740404 | $0.15867393 | $0.14125678 | $0.14288719 | $1,426.93 |
| 2022-04-13 | $0.15385464 | $0.15787012 | $0.14410531 | $0.1575243 | $2,609.70 |
| 2022-04-12 | $0.16663691 | $0.16903523 | $0.15297332 | $0.15348218 | $14,943.51 |
| 2022-04-11 | $0.19609506 | $0.19642466 | $0.16544838 | $0.1665861 | $3,654.60 |
| 2022-04-10 | $0.18393241 | $0.21107477 | $0.18262945 | $0.19639542 | $15,252.71 |
| 2022-04-09 | $0.18543151 | $0.1869874 | $0.18192076 | $0.18403031 | $2,379.83 |
| 2022-04-08 | $0.19424557 | $0.20021184 | $0.18438242 | $0.18524387 | $1,262.56 |
| 2022-04-07 | $0.19901068 | $0.2009517 | $0.19144102 | $0.19438256 | $8,128.30 |
| 2022-04-06 | $0.20045318 | $0.20666191 | $0.19133421 | $0.19885582 | $2,893.74 |
| 2022-04-05 | $0.21681208 | $0.21692901 | $0.195644 | $0.2006152 | $7,666.24 |
| 2022-04-04 | $0.21763105 | $0.21840407 | $0.20531259 | $0.21682663 | $5,448.12 |
| 2022-04-03 | $0.24441622 | $0.2452787 | $0.2114342 | $0.21776098 | $11,434.92 |
| 2022-04-02 | $0.2395325 | $0.25283477 | $0.2368937 | $0.24434719 | $10,163.33 |
| 2022-04-01 | $0.21370299 | $0.24065783 | $0.20636528 | $0.23957409 | $3,991.98 |
| 2022-03-31 | $0.22089733 | $0.23938409 | $0.20556074 | $0.21372076 | $7,661.59 |
| 2022-03-30 | $0.23549856 | $0.24232898 | $0.22090998 | $0.22090998 | $11,802.70 |
| 2022-03-29 | $0.23685384 | $0.25831249 | $0.23244836 | $0.23587945 | $4,043.01 |
| 2022-03-28 | $0.24561111 | $0.24921851 | $0.23667043 | $0.23676279 | $6,393.16 |