CRUX Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.05457584 | $0.06177094 | $0.049002 | $0.05535049 | $1,145.95 |
| 2023-04-10 | $0.05898656 | $0.05930978 | $0.05364679 | $0.05456406 | $4,384.02 |
| 2023-04-09 | $0.05814779 | $0.0599704 | $0.05584663 | $0.05898916 | $7,981.79 |
| 2023-04-08 | $0.06060501 | $0.06064997 | $0.05813035 | $0.05814813 | $3,518.67 |
| 2023-04-07 | $0.06157433 | $0.552559 | $0.05488749 | $0.06061794 | $4,872.21 |
| 2023-04-06 | $0.06194398 | $0.06213284 | $0.06156357 | $0.06158641 | $3,454.10 |
| 2023-04-05 | $0.06127143 | $0.06216018 | $0.06124909 | $0.06195563 | $3,229.81 |
| 2023-04-04 | $0.06120915 | $0.06141342 | $0.06118162 | $0.06127747 | $3,364.60 |
| 2023-04-03 | $0.06115774 | $0.06167011 | $0.06050705 | $0.06118284 | $6,533.79 |
| 2023-04-02 | $0.06128523 | $0.06135548 | $0.06095322 | $0.06116215 | $3,536.64 |
| 2023-04-01 | $0.06150742 | $0.06157271 | $0.06110875 | $0.06127659 | $2,237.68 |
| 2023-03-31 | $0.06155201 | $0.06215334 | $0.06130626 | $0.06152846 | $3,531.42 |
| 2023-03-30 | $0.06136164 | $0.06173538 | $0.06104784 | $0.06156734 | $2,824.52 |
| 2023-03-29 | $0.06118733 | $0.06200936 | $0.06111083 | $0.0613702 | $3,945.30 |
| 2023-03-28 | $0.06164206 | $0.06191167 | $0.06093427 | $0.06119865 | $5,333.11 |
| 2023-03-27 | $0.06444179 | $0.06476816 | $0.0607914 | $0.06164465 | $4,154.10 |
| 2023-03-26 | $0.06302209 | $0.06449215 | $0.062965 | $0.06444689 | $2,346.52 |
| 2023-03-25 | $0.06300901 | $0.06319347 | $0.06258214 | $0.06302447 | $2,776.72 |
| 2023-03-24 | $0.06350155 | $0.0635387 | $0.06262606 | $0.06300401 | $4,520.06 |
| 2023-03-23 | $0.0620143 | $0.06357332 | $0.06183743 | $0.06351347 | $2,199.62 |
| 2023-03-22 | $0.06355884 | $0.06387596 | $0.06165766 | $0.06202155 | $2,226.27 |
| 2023-03-21 | $0.06420158 | $0.06464363 | $0.06348575 | $0.06356125 | $7,876.21 |
| 2023-03-20 | $0.06461018 | $0.06485387 | $0.0640916 | $0.06418297 | $4,024.14 |
| 2023-03-19 | $0.0636329 | $0.06518392 | $0.0636329 | $0.06457431 | $3,708.31 |
| 2023-03-18 | $0.0633085 | $0.06467497 | $0.06011481 | $0.0636233 | $3,227.27 |
| 2023-03-17 | $0.06295229 | $0.06344959 | $0.06233563 | $0.06323256 | $5,768.61 |
| 2023-03-16 | $0.06124075 | $0.06320785 | $0.06093218 | $0.06293805 | $4,466.90 |
| 2023-03-15 | $0.06148178 | $0.06168026 | $0.06059472 | $0.06122719 | $4,740.54 |
| 2023-03-14 | $0.06078571 | $0.06218596 | $0.06013312 | $0.06147274 | $6,111.36 |
| 2023-03-13 | $0.05889628 | $0.06137395 | $0.05853214 | $0.06072574 | $5,517.10 |