Crust Network Historical Data

CRU Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.444
-8.81%
$ 4.55 million $ 921,845
Nov 11, 2024 $ 0.487
+7.54%
$ 4.99 million $ 1.58 million
Nov 10, 2024 $ 0.453
+8.57%
$ 4.64 million $ 733,618
Nov 9, 2024 $ 0.417
+5.25%
$ 4.27 million $ 867,133
Nov 8, 2024 $ 0.396
+8.61%
$ 4.06 million $ 2.12 million
Nov 7, 2024 $ 0.365
+0.09%
$ 3.74 million $ 2.58 million
Nov 6, 2024 $ 0.364
+3.79%
$ 3.73 million $ 627,258
Nov 5, 2024 $ 0.351
-4.16%
$ 3.6 million $ 471,541
Nov 4, 2024 $ 0.366
-0.16%
$ 3.75 million $ 287,410
Nov 3, 2024 $ 0.367
-1.75%
$ 3.76 million $ 303,894
Nov 2, 2024 $ 0.373
-3.15%
$ 3.82 million $ 308,295
Nov 1, 2024 $ 0.386
-3.09%
$ 3.95 million $ 299,556
Oct 31, 2024 $ 0.398
+0.47%
$ 4.08 million $ 390,121
Oct 30, 2024 $ 0.396
-3.37%
$ 4.06 million $ 356,588
Oct 29, 2024 $ 0.41
+5.41%
$ 4.2 million $ 341,572
Oct 28, 2024 $ 0.389
+1.97%
$ 3.98 million $ 269,195
Oct 27, 2024 $ 0.381
-1.76%
$ 3.91 million $ 318,088
Oct 26, 2024 $ 0.388
-1.44%
$ 3.98 million $ 337,155
Oct 25, 2024 $ 0.394
+0.58%
$ 4.03 million $ 423,201
Oct 24, 2024 $ 0.391
+1.51%
$ 4.01 million $ 304,534
Oct 23, 2024 $ 0.386
-1.70%
$ 3.95 million $ 320,755
Oct 22, 2024 $ 0.392
-4.41%
$ 4.02 million $ 311,278
Oct 21, 2024 $ 0.41
+1.24%
$ 4.2 million $ 442,754
Oct 20, 2024 $ 0.406
+7.01%
$ 4.16 million $ 309,269
Oct 19, 2024 $ 0.379
+0.57%
$ 3.88 million $ 304,764
Oct 18, 2024 $ 0.377
+1.20%
$ 3.86 million $ 368,934
Oct 17, 2024 $ 0.372
-2.85%
$ 3.82 million $ 314,559
Oct 16, 2024 $ 0.383
-2.02%
$ 3.93 million $ 342,803
Oct 15, 2024 $ 0.391
-2.96%
$ 4.01 million $ 437,827
Oct 14, 2024 $ 0.403
+4.86%
$ 4.13 million $ 730,067
Oct 13, 2024 $ 0.385
-2.41%
$ 3.94 million $ 531,363
Oct 12, 2024 $ 0.394
+1.13%
$ 4.04 million $ 635,321
Oct 11, 2024 $ 0.39
+1.57%
$ 3.99 million $ 513,083
Oct 10, 2024 $ 0.384
-2.51%
$ 3.93 million $ 581,222
Oct 9, 2024 $ 0.394
+1.43%
$ 4.03 million $ 488,006
Oct 8, 2024 $ 0.388
-5.60%
$ 3.98 million $ 535,366
Oct 7, 2024 $ 0.412
+2.33%
$ 4.22 million $ 445,481
Oct 6, 2024 $ 0.402
+0.05%
$ 4.12 million $ 450,983
Oct 5, 2024 $ 0.401
+0.59%
$ 4.03 million $ 380,408
Oct 4, 2024 $ 0.399
+3.74%
$ 4.01 million $ 489,999
Oct 3, 2024 $ 0.384
-4.20%
$ 3.86 million $ 483,221
Oct 2, 2024 $ 0.402
+0.32%
$ 4.03 million $ 438,928
Oct 1, 2024 $ 0.4
-8.97%
$ 4.02 million $ 529,875
Sep 30, 2024 $ 0.44
-5.02%
$ 4.42 million $ 496,984
Sep 29, 2024 $ 0.463
-0.55%
$ 4.65 million $ 698,422
Sep 28, 2024 $ 0.466
+2.45%
$ 4.68 million $ 608,191
Sep 27, 2024 $ 0.455
+2.78%
$ 4.57 million $ 513,411
Sep 26, 2024 $ 0.442
+1.48%
$ 4.44 million $ 547,201
Sep 25, 2024 $ 0.436
-4.51%
$ 4.38 million $ 397,129
Sep 24, 2024 $ 0.457
-0.09%
$ 4.59 million $ 549,154