Crust Network Historical Data

CRU Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.189
+0.92%
$ 1.94 million $ 173,788
Feb 19, 2025 $ 0.187
-1.43%
$ 1.92 million $ 1.77 million
Feb 18, 2025 $ 0.19
-3.56%
$ 1.95 million $ 1.4 million
Feb 17, 2025 $ 0.192
-5.68%
$ 1.97 million $ 808,800
Feb 16, 2025 $ 0.204
+0.77%
$ 2.09 million $ 1.14 million
Feb 15, 2025 $ 0.202
-4.91%
$ 2.07 million $ 1.35 million
Feb 14, 2025 $ 0.212
+7.95%
$ 2.18 million $ 3.86 million
Feb 13, 2025 $ 0.203
-1.86%
$ 2.08 million $ 7.26 million
Feb 12, 2025 $ 0.207
+2.58%
$ 2.12 million $ 7.86 million
Feb 11, 2025 $ 0.202
+2.98%
$ 2.07 million $ 2.54 million
Feb 10, 2025 $ 0.196
-0.95%
$ 2.01 million $ 8.49 million
Feb 9, 2025 $ 0.198
+3.16%
$ 2.03 million $ 3.82 million
Feb 8, 2025 $ 0.192
-14.14%
$ 1.97 million $ 3.66 million
Feb 7, 2025 $ 0.224
+6.31%
$ 2.29 million $ 1.1 million
Feb 6, 2025 $ 0.21
-11.87%
$ 2.16 million $ 1.1 million
Feb 5, 2025 $ 0.239
-0.18%
$ 2.45 million $ 595,778
Feb 4, 2025 $ 0.239
-8.67%
$ 2.45 million $ 2.81 million
Feb 3, 2025 $ 0.262
-0.76%
$ 2.68 million $ 3.17 million
Feb 2, 2025 $ 0.264
-11.28%
$ 2.7 million $ 1.22 million
Feb 1, 2025 $ 0.298
-11.09%
$ 3.05 million $ 1.75 million
Jan 31, 2025 $ 0.335
+0.09%
$ 3.43 million $ 875,523
Jan 30, 2025 $ 0.334
+2.73%
$ 3.43 million $ 935,524
Jan 29, 2025 $ 0.326
+4.81%
$ 3.33 million $ 773,779
Jan 28, 2025 $ 0.311
-4.56%
$ 3.18 million $ 705,106
Jan 27, 2025 $ 0.325
-7.17%
$ 3.33 million $ 1.13 million
Jan 26, 2025 $ 0.351
-3.49%
$ 3.59 million $ 667,048
Jan 25, 2025 $ 0.363
+1.87%
$ 3.72 million $ 461,616
Jan 24, 2025 $ 0.357
+1.85%
$ 3.65 million $ 744,762
Jan 23, 2025 $ 0.35
-3.30%
$ 3.59 million $ 737,078
Jan 22, 2025 $ 0.362
-3.74%
$ 3.71 million $ 604,819
Jan 21, 2025 $ 0.376
+3.53%
$ 3.85 million $ 589,747
Jan 20, 2025 $ 0.363
+0.84%
$ 3.72 million $ 529,513
Jan 19, 2025 $ 0.36
-7.17%
$ 3.69 million $ 515,511
Jan 18, 2025 $ 0.388
-8.65%
$ 3.97 million $ 489,275
Jan 17, 2025 $ 0.425
+2.73%
$ 4.35 million $ 402,553
Jan 16, 2025 $ 0.413
+0.10%
$ 4.23 million $ 354,775
Jan 15, 2025 $ 0.413
+0.86%
$ 4.23 million $ 352,699
Jan 14, 2025 $ 0.409
+5.28%
$ 4.19 million $ 290,014
Jan 13, 2025 $ 0.389
-4.41%
$ 3.98 million $ 478,935
Jan 12, 2025 $ 0.407
-0.61%
$ 4.17 million $ 356,607
Jan 11, 2025 $ 0.409
-1.73%
$ 4.19 million $ 318,347
Jan 10, 2025 $ 0.417
+7.55%
$ 4.27 million $ 441,629
Jan 9, 2025 $ 0.387
-2.49%
$ 3.97 million $ 407,765
Jan 8, 2025 $ 0.397
-3.32%
$ 4.07 million $ 485,600
Jan 7, 2025 $ 0.411
-10.30%
$ 4.21 million $ 484,676
Jan 6, 2025 $ 0.458
+6.33%
$ 4.7 million $ 492,671
Jan 5, 2025 $ 0.431
-1.46%
$ 4.42 million $ 379,757
Jan 4, 2025 $ 0.438
-1.25%
$ 4.48 million $ 358,575
Jan 3, 2025 $ 0.442
+6.13%
$ 4.52 million $ 515,921
Jan 2, 2025 $ 0.416
+1.99%
$ 4.26 million $ 824,237