CRUX Historical USD Price
Daily close · Aug 10, 2022 → Aug 10, 2023Daily price history
Jul 12, 2023 → Aug 10, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-10 | $0.04398481 | $0.04399575 | $0.04343383 | $0.04359532 | $45.91 |
| 2023-08-09 | $0.04418119 | $0.04424336 | $0.04380976 | $0.04399917 | $46.33 |
| 2023-08-08 | $0.04367909 | $0.04463958 | $0.04359601 | $0.04425626 | $46.60 |
| 2023-08-07 | $0.04386593 | $0.04412573 | $0.04332319 | $0.04365808 | $45.97 |
| 2023-08-06 | $0.04387126 | $0.04425962 | $0.04381399 | $0.04383141 | $46.15 |
| 2023-08-05 | $0.04360976 | $0.04386334 | $0.04337872 | $0.04386334 | $46.19 |
| 2023-08-04 | $0.04350386 | $0.04388069 | $0.04345847 | $0.04363387 | $45.95 |
| 2023-08-03 | $0.04363211 | $0.04373961 | $0.04318209 | $0.04354961 | $45.86 |
| 2023-08-02 | $0.0448943 | $0.0450014 | $0.04305546 | $0.04364438 | $31.53 |
| 2023-08-01 | $0.04372693 | $0.04483928 | $0.04296775 | $0.04483928 | $24.94 |
| 2023-07-31 | $0.04403291 | $0.04432991 | $0.04347911 | $0.04374714 | $80.71 |
| 2023-07-30 | $0.04380635 | $0.04423812 | $0.0436581 | $0.04405109 | $41.23 |
| 2023-07-29 | $0.04370225 | $0.04389796 | $0.04358081 | $0.04381592 | $18.12 |
| 2023-07-28 | $0.04346879 | $0.04382084 | $0.04335933 | $0.0437062 | $14.44 |
| 2023-07-27 | $0.04318217 | $0.04404506 | $0.04312877 | $0.04345806 | $113.72 |
| 2023-07-26 | $0.04298317 | $0.04340549 | $0.04276257 | $0.04318501 | $14.26 |
| 2023-07-25 | $0.04319315 | $0.04333222 | $0.04279667 | $0.04298484 | $19.78 |
| 2023-07-24 | $0.04383269 | $0.04392046 | $0.0426589 | $0.04320093 | $4.41 |
| 2023-07-23 | $0.04364852 | $0.04422285 | $0.04359088 | $0.0438503 | $261.08 |
| 2023-07-22 | $0.04410583 | $0.04428552 | $0.04350809 | $0.0436252 | $19.66 |
| 2023-07-21 | $0.04420682 | $0.04443843 | $0.04395802 | $0.04412242 | $159.14 |
| 2023-07-20 | $0.04386129 | $0.04432091 | $0.0437259 | $0.04419956 | $25.33 |
| 2023-07-19 | $0.04351891 | $0.0441625 | $0.04345457 | $0.04385169 | $47.21 |
| 2023-07-18 | $0.04440749 | $0.04484536 | $0.04322713 | $0.04348138 | $28.64 |
| 2023-07-17 | $0.0440518 | $0.04449105 | $0.04374551 | $0.04443994 | $1.11 |
| 2023-07-16 | $0.04540552 | $0.04554534 | $0.04406264 | $0.04406264 | $4.84 |
| 2023-07-15 | $0.04489845 | $0.04563904 | $0.0447896 | $0.04539262 | $29.91 |
| 2023-07-14 | $0.04667725 | $0.04729494 | $0.04425947 | $0.04492045 | $52.73 |
| 2023-07-13 | $0.04416677 | $0.04680341 | $0.04399312 | $0.04669314 | $9.20 |
| 2023-07-12 | $0.04499021 | $0.04530677 | $0.04398831 | $0.04418435 | $29.10 |