Crust Network Historical Data

CRU Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.591
-1.90%
$ 4.68 million $ 1.78 million
Nov 27, 2023 $ 0.602
-7.07%
$ 4.77 million $ 2.04 million
Nov 26, 2023 $ 0.648
+3.30%
$ 5.13 million $ 1.97 million
Nov 25, 2023 $ 0.628
-5.90%
$ 4.97 million $ 2.14 million
Nov 24, 2023 $ 0.667
+9.23%
$ 5.28 million $ 691,412
Nov 23, 2023 $ 0.611
-4.01%
$ 4.83 million $ 2.03 million
Nov 22, 2023 $ 0.636
+4.04%
$ 5.03 million $ 2.25 million
Nov 21, 2023 $ 0.611
-7.29%
$ 4.83 million $ 2.09 million
Nov 20, 2023 $ 0.659
-6.87%
$ 5.21 million $ 1.47 million
Nov 19, 2023 $ 0.708
+7.12%
$ 5.6 million $ 1.02 million
Nov 18, 2023 $ 0.661
+1.40%
$ 5.23 million $ 966,975
Nov 17, 2023 $ 0.651
-5.52%
$ 5.15 million $ 1.28 million
Nov 16, 2023 $ 0.689
-5.55%
$ 5.46 million $ 2.53 million
Nov 15, 2023 $ 0.73
+4.60%
$ 5.78 million $ 1.6 million
Nov 14, 2023 $ 0.698
-54.39%
$ 5.52 million $ 1.63 million
Nov 13, 2023 $ 1.5
-8.53%
$ 11.84 million $ 470,670
Nov 12, 2023 $ 1.64
+119.86%
$ 12.94 million $ 725,562
Nov 11, 2023 $ 0.744
-8.10%
$ 5.89 million $ 1.37 million
Nov 10, 2023 $ 0.81
+4.38%
$ 6.41 million $ 3.98 million
Nov 9, 2023 $ 0.776
-3.43%
$ 6.29 million $ 4.21 million
Nov 8, 2023 $ 0.803
+3.09%
$ 6.52 million $ 1.83 million
Nov 7, 2023 $ 0.779
+9.09%
$ 6.32 million $ 3.34 million
Nov 6, 2023 $ 0.714
-10.18%
$ 5.79 million $ 4.91 million
Nov 5, 2023 $ 0.795
+18.04%
$ 6.29 million $ 1.88 million
Nov 4, 2023 $ 0.674
+10.46%
$ 5.33 million $ 1.43 million
Nov 3, 2023 $ 0.61
-0.66%
$ 4.83 million $ 1.82 million
Nov 2, 2023 $ 0.614
-10.22%
$ 4.86 million $ 1.79 million
Nov 1, 2023 $ 0.684
+15.76%
$ 5.41 million $ 1.75 million
Oct 31, 2023 $ 0.591
-3.07%
$ 4.68 million $ 1.86 million
Oct 30, 2023 $ 0.61
+4.56%
$ 4.82 million $ 763,014
Oct 29, 2023 $ 0.583
+5.63%
$ 4.61 million $ 2.01 million
Oct 28, 2023 $ 0.552
+6.61%
$ 4.37 million $ 695,360
Oct 27, 2023 $ 0.518
+0.20%
$ 4.1 million $ 1.48 million
Oct 26, 2023 $ 0.517
-0.17%
$ 4.09 million $ 1.64 million
Oct 25, 2023 $ 0.517
-1.61%
$ 4.09 million $ 1.61 million
Oct 24, 2023 $ 0.526
+2.69%
$ 4.16 million $ 1.77 million
Oct 23, 2023 $ 0.512
+0.43%
$ 4.05 million $ 1.82 million
Oct 22, 2023 $ 0.51
-2.27%
$ 4.03 million $ 2 million
Oct 21, 2023 $ 0.522
-0.18%
$ 4.13 million $ 3.35 million
Oct 20, 2023 $ 0.523
+4.33%
$ 4.14 million $ 2.73 million
Oct 19, 2023 $ 0.501
-3.27%
$ 3.96 million $ 1.93 million
Oct 18, 2023 $ 0.518
-0.19%
$ 4.1 million $ 1.57 million
Oct 17, 2023 $ 0.519
-1.58%
$ 4.11 million $ 1.02 million
Oct 16, 2023 $ 0.527
-1.94%
$ 4.17 million $ 652,211
Oct 15, 2023 $ 0.537
-1.15%
$ 4.25 million $ 1.27 million
Oct 14, 2023 $ 0.544
+3.21%
$ 4.3 million $ 1.2 million
Oct 13, 2023 $ 0.527
+1.13%
$ 4.17 million $ 880,761
Oct 12, 2023 $ 0.521
+0.05%
$ 4.12 million $ 1.06 million
Oct 11, 2023 $ 0.521
+0.56%
$ 4.02 million $ 1.54 million
Oct 10, 2023 $ 0.518
-6.85%
$ 4 million $ 1.32 million