CryptalDash (CRD) historical data and Live price

CryptalDash

CRD

$ 0.023689 + 2.077 %

0.00000047 BTC

MARKET CAP
23.689 M

24H VOLUME
57.842 k

CIRC.SUPPLY
1 B

MAX SUPPLY

CRD

USD

Rank599

1H 0.31 %

24H 2.08 %

7D 4.51 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/7/21	0.023	0.024	0.022	0.024	43,027.72	24,262,624.14
3/6/21	0.022	0.023	0.022	0.023	94,064.09	22,897,402.75
3/5/21	0.022	0.022	0.021	0.022	23,289.92	21,948,844.09
3/4/21	0.023	0.023	0.022	0.022	22,478.12	22,078,372.27
3/3/21	0.021	0.023	0.021	0.023	26,726.21	22,518,720.15
3/2/21	0.023	0.024	0.021	0.021	42,376.35	21,205,169.29
3/1/21	0.021	0.024	0.021	0.023	41,851.98	23,013,355.16
2/28/21	0.022	0.022	0.019	0.021	15,116.72	21,182,960.35
2/27/21	0.021	0.023	0.021	0.022	24,515.11	21,890,019.39
2/26/21	0.022	0.023	0.021	0.021	21,815.77	21,480,897.99
2/25/21	0.025	0.025	0.022	0.022	11,821.12	22,037,550.37
2/24/21	0.025	0.026	0.024	0.025	115,985.68	24,838,576.58
2/23/21	0.029	0.029	0.022	0.025	2,441.76	25,035,922.41
2/22/21	0.032	0.032	0.026	0.029	21,249.13	28,620,497.7
2/21/21	0.033	0.033	0.032	0.032	71,396.98	31,855,957.12
2/20/21	0.036	0.037	0.033	0.033	48,660.81	33,398,500.9
2/19/21	0.036	0.037	0.035	0.036	26,542.37	36,337,993.13
2/18/21	0.037	0.039	0.036	0.036	82,879.84	36,258,182.16
2/17/21	0.037	0.038	0.036	0.037	42,183.67	37,272,350.23
2/16/21	0.038	0.039	0.036	0.037	35,520.15	36,952,338.81
2/15/21	0.042	0.042	0.038	0.038	77,945.19	37,900,405.62
2/14/21	0.044	0.045	0.042	0.042	49,255.33	41,614,084.89
2/13/21	0.047	0.047	0.043	0.044	86,737.83	43,865,238.19
2/12/21	0.047	0.048	0.046	0.047	47,017.18	46,880,604.32
2/11/21	0.047	0.049	0.046	0.047	77,104.14	46,902,791.53
2/10/21	0.049	0.05	0.046	0.047	41,887.05	47,474,690.07
2/9/21	0.048	0.051	0.048	0.049	54,042.72	48,900,971.5
2/8/21	0.047	0.051	0.046	0.048	22,396.28	48,391,735.89
2/7/21	0.048	0.049	0.044	0.047	3,491.82	47,440,921.75
2/6/21	0.052	0.053	0.048	0.048	11,119.42	48,269,362.38
2/5/21	0.045	0.053	0.045	0.052	9,186.85	52,469,401.77
2/4/21	0.046	0.048	0.044	0.045	28,818.61	44,754,348.34
2/3/21	0.042	0.047	0.042	0.046	13,903.46	45,867,484.2
2/2/21	0.038	0.043	0.038	0.042	14,869.12	42,303,478.77
2/1/21	0.039	0.039	0.037	0.038	61,624.58	38,041,203.75
1/31/21	0.042	0.043	0.038	0.039	67,640.99	39,410,660
1/30/21	0.046	0.047	0.042	0.042	74,522.55	42,152,149.02
1/29/21	0.05	0.052	0.048	0.052	112,037.49	51,776,521.21
1/28/21	0.04	0.043	0.039	0.042	138,952.121	42,390,810.406
1/27/21	0.04	0.042	0.037	0.04	167,700.083	40,394,438.863
1/26/21	0.039	0.041	0.035	0.04	141,053.593	39,769,598.528
1/25/21	0.043	0.047	0.038	0.039	61,983.895	38,645,955.776
1/24/21	0.045	0.047	0.034	0.043	85,715.399	43,312,093.267
1/23/21	0.069	0.07	0.045	0.045	144,659.209	44,841,341.663
1/22/21	0.058	0.073	0.055	0.069	71,095.332	68,807,495.473
1/21/21	0.065	0.065	0.054	0.058	57,303.758	57,571,066.13
1/20/21	0.06	0.065	0.056	0.065	39,673.646	65,338,576.396
1/19/21	0.05	0.064	0.05	0.06	55,898.209	60,465,359.367
1/18/21	0.05	0.05	0.046	0.05	14,141.201	50,266,086.041
1/17/21	0.047	0.05	0.045	0.05	10,057.21	49,666,870.313
1/16/21	0.042	0.049	0.042	0.047	5,050.328	46,886,433.763
1/15/21	0.037	0.042	0.036	0.042	15,020.52	41,810,345.389
1/14/21	0.034	0.037	0.033	0.037	4,598.713	37,229,213.572
1/13/21	0.031	0.034	0.03	0.034	5,833.574	33,775,582.967
1/12/21	0.032	0.034	0.031	0.031	1,510.871	31,467,027.969
1/11/21	0.038	0.038	0.028	0.032	460.982	31,934,709.606
1/10/21	0.041	0.043	0.036	0.038	8,275.817	37,600,967.151
1/9/21	0.039	0.042	0.039	0.041	445.315	41,384,283.593
1/8/21	0.704	0.708	0.659	0.692	0	691,694,081.258
1/7/21	0.658	0.712	0.652	0.704	0	703,635,180.517
1/6/21	0.608	0.659	0.599	0.659	0	659,104,663.246
1/5/21	0.572	0.616	0.54	0.608	0	607,700,771.656
1/4/21	1.102	1.926	0.514	0.572	0	571,589,211.917
1/3/21	1.053	1.133	1.052	1.102	0	1,101,510,474.109
1/2/21	0.966	1.086	0.957	1.053	0	1,052,646,044.153
1/1/21	0.957	0.975	0.95	0.966	0	966,171,790.582
12/31/20	0.953	0.966	0.931	0.957	0	956,728,084.681
12/30/20	0.907	14.059	0.907	0.953	0	952,940,214.17
12/29/20	0.899	0.907	0.862	0.907	0	907,477,284.344
12/28/20	0.869	1.559	0.867	0.899	0	899,212,539.927
12/27/20	0.867	0.923	0.856	0.87	0	869,749,338.316
12/26/20	0.813	0.877	0.809	0.867	0	866,683,541.725
12/25/20	0.573	0.815	0.542	0.814	0	813,568,985.411
12/24/20	0.459	2.263	0.451	0.574	0	573,657,117.188
12/23/20	0.465	0.521	0.409	0.461	0	461,470,450.776
12/22/20	0.424	0.474	0.396	0.466	0	465,529,353.616
12/21/20	0.42	0.531	0.365	0.425	0	424,900,390.67
12/20/20	0.427	0.433	0.414	0.421	0.421	420,584,168.833
12/19/20	0.414	0.431	0.408	0.427	0.427	426,673,781.636
12/18/20	0.408	0.416	0.401	0.413	0.413	413,398,891.527
12/17/20	1.07	1.13	0.388	0.408	0.408	407,948,227.267
12/16/20	1.031	1.082	1.024	1.071	0	1,070,643,975.326
12/15/20	1	1.177	0.99	1.032	0	1,031,848,872.593
12/14/20	0.001	1.058	0.001	1	0	1,000,032,275.368
12/13/20	0.001	0.001	0.001	0.001	0.012	1,200,171.121
12/12/20	0.001	0.001	0.001	0.001	0.012	1,200,783.235
12/11/20	0.001	0.001	0.001	0.001	0.012	1,200,722.168
12/10/20	0.996	1.003	0.001	0.001	0.012	1,200,470.236
12/9/20	1.052	1.101	0.986	0.998	0	998,031,266.772
12/8/20	1	1.077	0.971	1.051	0	1,051,284,973.424

Similar Coins