Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CREX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 2.31 | -0.23 | -9.06% | 2.50 | 2.55 | 2.255 | 76,024 |
| Jan 24 2025 | 2.54 | -0.01 | -0.39% | 2.53 | 2.6612 | 2.5219 | 38,457 |
| Jan 23 2025 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0 |
| Jan 22 2025 | 2.55 | -0.05 | -1.92% | 2.56 | 2.665 | 2.5321 | 71,543 |
| Jan 21 2025 | 2.60 | 0.07 | 2.77% | 2.55 | 2.708 | 2.53 | 18,922 |
| Jan 17 2025 | 2.53 | 0.04 | 1.61% | 2.49 | 2.605 | 2.43 | 25,068 |
| Jan 16 2025 | 2.49 | -0.07 | -2.73% | 2.59 | 2.65 | 2.44 | 31,980 |
| Jan 15 2025 | 2.56 | 0.03 | 1.19% | 2.59 | 2.6417 | 2.51 | 23,892 |
| Jan 14 2025 | 2.53 | 0.01 | 0.40% | 2.53 | 2.615 | 2.4601 | 29,289 |
| Jan 13 2025 | 2.52 | -0.16 | -5.97% | 2.67 | 2.7334 | 2.48 | 46,596 |
| Jan 10 2025 | 2.68 | -0.11 | -3.94% | 2.75 | 2.7504 | 2.65 | 23,316 |
| Jan 08 2025 | 2.79 | -0.14 | -4.78% | 2.94 | 2.94 | 2.7576 | 16,433 |
| Jan 07 2025 | 2.93 | 0.12 | 4.27% | 2.82 | 3.005 | 2.81 | 98,370 |
| Jan 06 2025 | 2.81 | 0.13 | 4.85% | 2.65 | 2.85 | 2.65 | 70,077 |
| Jan 03 2025 | 2.68 | 0.18 | 7.20% | 2.51 | 2.72 | 2.49 | 40,549 |
| Jan 02 2025 | 2.50 | 0.05 | 2.04% | 2.45 | 2.58 | 2.45 | 71,341 |
| Dec 31 2024 | 2.45 | -0.18 | -6.67% | 2.63 | 2.69 | 2.40 | 112,460 |
| Dec 30 2024 | 2.625 | -0.07 | -2.42% | 2.68 | 2.6899 | 2.5206 | 44,662 |
| Dec 27 2024 | 2.69 | -0.03 | -1.10% | 2.70 | 2.77 | 2.60 | 44,115 |
| Dec 26 2024 | 2.72 | -0.06 | -2.16% | 2.76 | 2.83 | 2.6616 | 85,150 |
| Dec 24 2024 | 2.78 | -0.05 | -1.77% | 2.83 | 2.8513 | 2.76 | 19,000 |
| Dec 23 2024 | 2.83 | -0.12 | -4.07% | 2.92 | 2.95 | 2.7306 | 64,243 |
| Dec 20 2024 | 2.95 | 0.10 | 3.51% | 2.84 | 3.00 | 2.645 | 94,394 |
| Dec 19 2024 | 2.85 | 0.08 | 2.70% | 2.79 | 2.9545 | 2.735 | 60,164 |
| Dec 18 2024 | 2.775 | -0.20 | -6.57% | 2.89 | 2.9197 | 2.75 | 47,376 |
| Dec 17 2024 | 2.97 | -0.04 | -1.33% | 2.97 | 3.1016 | 2.89 | 36,674 |
| Dec 16 2024 | 3.01 | 0.17 | 5.99% | 2.79 | 3.05 | 2.79 | 72,386 |
| Dec 13 2024 | 2.84 | -0.11 | -3.73% | 2.95 | 2.95 | 2.7592 | 40,959 |
| Dec 12 2024 | 2.95 | -0.07 | -2.32% | 3.01 | 3.01 | 2.8593 | 21,005 |
| Dec 11 2024 | 3.02 | -0.05 | -1.63% | 3.10 | 3.1599 | 2.89 | 59,790 |
| Dec 10 2024 | 3.07 | 0.33 | 12.04% | 2.78 | 3.0731 | 2.78 | 69,435 |
| Dec 09 2024 | 2.74 | -0.05 | -1.79% | 2.80 | 2.80 | 2.5401 | 52,840 |
| Dec 06 2024 | 2.79 | 0.07 | 2.57% | 2.70 | 2.80 | 2.70 | 58,835 |
| Dec 05 2024 | 2.72 | -0.17 | -5.88% | 2.85 | 2.99 | 2.70 | 66,667 |
| Dec 04 2024 | 2.89 | -0.08 | -2.69% | 2.96 | 3.0425 | 2.79 | 87,632 |
| Dec 03 2024 | 2.97 | -0.14 | -4.50% | 3.07 | 3.115 | 2.88 | 93,003 |
| Dec 02 2024 | 3.11 | -0.02 | -0.64% | 3.15 | 3.20 | 3.07 | 62,697 |
| Nov 29 2024 | 3.13 | -0.05 | -1.57% | 3.17 | 3.20 | 3.05 | 28,103 |
| Nov 27 2024 | 3.18 | -0.08 | -2.45% | 3.20 | 3.2998 | 3.05 | 188,623 |
| Nov 26 2024 | 3.26 | -0.40 | -10.93% | 3.66 | 3.7198 | 3.21 | 89,995 |
| Nov 25 2024 | 3.66 | 0.21 | 6.09% | 3.41 | 3.68 | 3.38 | 52,737 |
| Nov 22 2024 | 3.45 | 0.08 | 2.37% | 3.32 | 3.4899 | 3.2388 | 28,329 |
| Nov 21 2024 | 3.37 | 0.09 | 2.74% | 3.26 | 3.40 | 3.14 | 70,283 |
| Nov 20 2024 | 3.28 | 0.12 | 3.80% | 3.11 | 3.4234 | 3.08 | 68,524 |
| Nov 19 2024 | 3.16 | -0.23 | -6.78% | 3.39 | 3.39 | 3.08 | 136,475 |
| Nov 18 2024 | 3.39 | -0.14 | -3.97% | 3.50 | 3.50 | 3.3109 | 70,770 |
| Nov 15 2024 | 3.53 | 0.23 | 6.97% | 3.35 | 3.66 | 3.30 | 83,779 |
| Nov 14 2024 | 3.30 | -0.41 | -11.05% | 3.80 | 3.97 | 3.20 | 262,550 |
| Nov 13 2024 | 3.71 | -0.72 | -16.25% | 4.20 | 4.20 | 3.20 | 513,273 |
| Nov 12 2024 | 4.43 | -0.02 | -0.45% | 4.50 | 4.65 | 4.40 | 74,030 |
| Nov 11 2024 | 4.45 | 0.16 | 3.73% | 4.32 | 4.7233 | 4.26 | 82,238 |
| Nov 08 2024 | 4.29 | 0.10 | 2.39% | 4.19 | 4.375 | 4.16 | 21,397 |
| Nov 07 2024 | 4.19 | 0.06 | 1.40% | 4.16 | 4.33 | 4.0812 | 19,823 |
| Nov 06 2024 | 4.132 | 0.05 | 1.27% | 4.16 | 4.2447 | 4.02 | 47,014 |
| Nov 05 2024 | 4.08 | 0.11 | 2.77% | 3.97 | 4.15 | 3.97 | 18,384 |
| Nov 04 2024 | 3.97 | -0.21 | -5.02% | 4.11 | 4.25 | 3.9201 | 55,772 |
| Nov 01 2024 | 4.18 | 0.04 | 0.97% | 4.17 | 4.2798 | 4.10 | 25,926 |
| Oct 31 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.28 | 4.14 | 11,238 |
| Oct 30 2024 | 4.14 | 0.01 | 0.24% | 4.17 | 4.3148 | 4.10 | 61,728 |
