CurrencyBeacon logo}}

Crypto Rate Dashboard

Cryb Price Chart

CRYB/USD
$0.114112
0.00%

CRYB Historical USD Price

Daily Price History

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