CRH Historical USD Price
Daily close · Mar 4, 2024 → Mar 3, 2025Daily price history
Feb 2, 2025 → Mar 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-03 | $0.00042373 | $0.00047655 | $0.00040782 | $0.00042886 | $2,720.60 |
| 2025-03-02 | $0.0004115 | $0.00042373 | $0.0004115 | $0.00042373 | $920.74 |
| 2025-03-01 | $0.00044494 | $0.00044494 | $0.00039805 | $0.0004115 | $401.86 |
| 2025-02-28 | $0.00045159 | $0.0004578 | $0.00044494 | $0.00044494 | $758.48 |
| 2025-02-27 | $0.0004917 | $0.00049643 | $0.00037255 | $0.00045159 | $2,873.13 |
| 2025-02-26 | $0.00048865 | $0.0004979 | $0.00045045 | $0.0004917 | $1,569.74 |
| 2025-02-25 | $0.00047077 | $0.00060635 | $0.00046755 | $0.00048865 | $3,327.30 |
| 2025-02-24 | $0.00050035 | $0.00053554 | $0.00047077 | $0.00047077 | $725.40 |
| 2025-02-23 | $0.0005025 | $0.0005501 | $0.00048 | $0.00050035 | $1,944.55 |
| 2025-02-22 | $0.00055955 | $0.00056134 | $0.00049111 | $0.0005025 | $1,925.80 |
| 2025-02-21 | $0.00057504 | $0.0007219 | $0.00050575 | $0.00055955 | $2,976.78 |
| 2025-02-20 | $0.00059 | $0.00063 | $0.00052615 | $0.00057504 | $2,006.36 |
| 2025-02-19 | $0.000495 | $0.000629 | $0.000452 | $0.00059 | $13,118.96 |
| 2025-02-18 | $0.000531 | $0.000651 | $0.00048093 | $0.000496 | $39,767.87 |
| 2025-02-17 | $0.0003465 | $0.0006224 | $0.000306 | $0.00053793 | $60,272.67 |
| 2025-02-16 | $0.000654 | $0.000656 | $0.000291 | $0.000342 | $32,525.96 |
| 2025-02-15 | $0.000688 | $0.000792 | $0.00063748 | $0.000655 | $26,813.29 |
| 2025-02-14 | $0.000699 | $0.000742 | $0.000688 | $0.000689 | $31,514.41 |
| 2025-02-13 | $0.00069295 | $0.00075 | $0.000679 | $0.000699 | $25,511.17 |
| 2025-02-12 | $0.00075295 | $0.00078787 | $0.00069295 | $0.000694 | $32,219.44 |
| 2025-02-11 | $0.000757 | $0.000762 | $0.00074016 | $0.00075394 | $32,636.31 |
| 2025-02-10 | $0.000695 | $0.000759 | $0.000691 | $0.000755 | $31,366.32 |
| 2025-02-09 | $0.000692 | $0.000698 | $0.00067115 | $0.000696 | $26,096.87 |
| 2025-02-08 | $0.000693 | $0.000727 | $0.000657 | $0.000692 | $39,969.21 |
| 2025-02-07 | $0.00071115 | $0.000827 | $0.000687 | $0.000693 | $31,451.09 |
| 2025-02-06 | $0.00072214 | $0.000723 | $0.000705 | $0.000706 | $28,662.63 |
| 2025-02-05 | $0.000847 | $0.00085467 | $0.00068507 | $0.00072118 | $31,782.11 |
| 2025-02-04 | $0.001068 | $0.001121 | $0.000777 | $0.0008525 | $33,727.17 |
| 2025-02-03 | $0.00087803 | $0.001386 | $0.00052 | $0.001096 | $215,147.96 |
| 2025-02-02 | $0.000919 | $0.000927 | $0.000846 | $0.00087803 | $30,056.21 |