CRU Historical USD Price
Daily close · Sep 16, 2018 → Apr 15, 2020Daily price history
Mar 16, 2020 → Apr 15, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-15 | $0.00222061 | $0.00253377 | $0.00208189 | $0.00208328 | $0.87 |
| 2020-04-14 | $0.00213905 | $0.00240101 | $0.00212054 | $0.00222071 | $2.01 |
| 2020-04-13 | $0.00263232 | $0.00263232 | $0.00209869 | $0.00213905 | $2.06 |
| 2020-04-12 | $0.0029314 | $0.00293876 | $0.0026239 | $0.00264083 | $2.37 |
| 2020-04-11 | $0.00292206 | $0.00407645 | $0.0028921 | $0.00293048 | $8.57 |
| 2020-04-10 | $0.00390043 | $0.00477452 | $0.00233569 | $0.00291887 | $42.53 |
| 2020-04-09 | $0.00221749 | $0.00567481 | $0.00215594 | $0.00390093 | $205.48 |
| 2020-04-08 | $0.00343935 | $0.00350652 | $0.00218439 | $0.00221883 | $118.09 |
| 2020-04-07 | $0.00296663 | $0.0058768 | $0.00296622 | $0.00343943 | $31.68 |
| 2020-04-06 | $0.00346929 | $0.00399644 | $0.00269862 | $0.00295915 | $2.69 |
| 2020-04-05 | $0.0039923 | $0.00456277 | $0.00271355 | $0.0034725 | $7.81 |
| 2020-04-04 | $0.00387591 | $0.00462135 | $0.00252429 | $0.00399073 | $90.45 |
| 2020-04-03 | $0.00494564 | $0.00497439 | $0.00237893 | $0.00387705 | $89.47 |
| 2020-04-02 | $0.00132948 | $0.00501471 | $0.00132175 | $0.00496428 | $22.98 |
| 2020-04-01 | $0.00122869 | $0.00503219 | $0.00118618 | $0.00132835 | $50.45 |
| 2020-03-31 | $0.0012239 | $0.00124321 | $0.0012153 | $0.00123027 | $0.00 |
| 2020-03-30 | $0.00102772 | $0.00125485 | $0.00102507 | $0.00122546 | $0.44 |
| 2020-03-29 | $0.00277088 | $0.00338435 | $0.00102913 | $0.00102913 | $40.18 |
| 2020-03-27 | $0.00115757 | $0.00116999 | $0.00109703 | $0.00110001 | $0.00 |
| 2020-03-26 | $0.00115227 | $0.00116312 | $0.00113159 | $0.00115693 | $0.00 |
| 2020-03-25 | $0.00115735 | $0.00118595 | $0.00111907 | $0.00115048 | $1.52 |
| 2020-03-24 | $0.00111342 | $0.00116712 | $0.00110018 | $0.00115902 | $0.00 |
| 2020-03-23 | $0.00099953 | $0.00111673 | $0.00098984 | $0.00111327 | $0.04 |
| 2020-03-22 | $0.00114231 | $0.00122579 | $0.00099853 | $0.00100349 | $9.62 |
| 2020-03-21 | $0.00124807 | $0.00203412 | $0.0010232 | $0.00114111 | $8.52 |
| 2020-03-20 | $0.00099657 | $0.00198384 | $0.00098358 | $0.00124729 | $1.23 |
| 2020-03-19 | $0.00147241 | $0.00184408 | $0.00084197 | $0.00099481 | $1.80 |
| 2020-03-18 | $0.00082167 | $0.00151617 | $0.00077467 | $0.00146713 | $6.69 |
| 2020-03-17 | $0.00078068 | $0.00122702 | $0.00076962 | $0.00082519 | $1.33 |
| 2020-03-16 | $0.0011371 | $0.00115122 | $0.00069756 | $0.00077703 | $0.05 |