CurrencyBeacon logo}}

Crypto Rate Dashboard

Crude Token Price Chart

CRUDE/USD
$0.27904
0.00%

CRUDE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-19 $0.28034198 $0.28074351 $0.27597385 $0.27904017 $76.08
2022-11-18 $0.27426731 $0.28097309 $0.27426731 $0.28032221 $76.43
2022-11-17 $0.27831473 $0.27954771 $0.27102288 $0.27420614 $74.76
2022-11-16 $0.2830746 $0.28632183 $0.2760968 $0.2783827 $75.90
2022-11-15 $0.28533529 $0.28821677 $0.28062376 $0.28303738 $77.17
2022-11-14 $0.28307564 $0.29736964 $0.2747826 $0.28495599 $77.69
2022-11-13 $0.2890312 $0.29249949 $0.28074582 $0.28327119 $77.24
2022-11-12 $0.29704746 $0.29734567 $0.27912489 $0.28872332 $131.38
2022-11-11 $0.31106819 $0.31191974 $0.28814935 $0.29678884 $135.05
2022-11-10 $0.27291903 $0.31808112 $0.27125733 $0.31142373 $141.70
2022-11-09 $0.3352857 $0.33941617 $0.26702871 $0.27230443 $123.90
2022-11-08 $0.3448508 $0.39627671 $0.31050868 $0.33543271 $152.63
2022-11-07 $0.34624686 $0.3518612 $0.33544418 $0.34475954 $156.87
2022-11-06 $0.35738699 $0.36276867 $0.34693704 $0.34693704 $157.86
2022-11-05 $0.44914591 $0.45621434 $0.35541705 $0.3573416 $162.60
2022-11-04 $0.4177728 $0.45355986 $0.41652402 $0.44878842 $88.64
2022-11-03 $0.41113343 $0.4269351 $0.40333837 $0.41775979 $82.52
2022-11-02 $0.4245102 $0.42912801 $0.40605095 $0.41116668 $89.19
2022-11-01 $0.43725855 $0.44784627 $0.42416383 $0.42500735 $92.95
2022-10-31 $0.42101354 $0.45167119 $0.41246485 $0.43760587 $100.46
2022-10-30 $0.40927847 $0.42727858 $0.40666324 $0.421112 $96.67
2022-10-29 $0.4006075 $0.41407643 $0.39773227 $0.40890362 $30.64
2022-10-28 $0.38552649 $0.40370556 $0.38484808 $0.4007596 $30.03
2022-10-27 $0.39036859 $0.3937743 $0.38347425 $0.3857704 $28.91
2022-10-26 $0.38216555 $0.39192044 $0.38216555 $0.3903361 $29.25
2022-10-25 $0.36864639 $0.38939397 $0.36625454 $0.38196149 $28.63
2022-10-24 $0.37666289 $0.37798848 $0.36641651 $0.36857304 $313.86
2022-10-23 $0.37116785 $0.37737797 $0.36932528 $0.37671301 $86.17
2022-10-22 $0.37067312 $0.37195496 $0.36845844 $0.37116546 $20.74
2022-10-21 $0.36718769 $0.37179426 $0.36306397 $0.37060803 $105.64