Crust Network Historical Data

CRU Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.556
-3.87%
$ 4.29 million $ 980,105
Oct 8, 2023 $ 0.579
+1.38%
$ 4.46 million $ 1.54 million
Oct 7, 2023 $ 0.571
-3.20%
$ 4.29 million $ 796,365
Oct 6, 2023 $ 0.59
+2.75%
$ 4.43 million $ 882,631
Oct 5, 2023 $ 0.574
-0.54%
$ 4.31 million $ 1.22 million
Oct 4, 2023 $ 0.576
-0.50%
$ 4.33 million $ 651,847
Oct 3, 2023 $ 0.579
+0.15%
$ 4.35 million $ 1.03 million
Oct 2, 2023 $ 0.578
-3.56%
$ 4.34 million $ 1.27 million
Oct 1, 2023 $ 0.599
+6.24%
$ 4.5 million $ 1.53 million
Sep 30, 2023 $ 0.564
-5.25%
$ 4.24 million $ 1.53 million
Sep 29, 2023 $ 0.595
+8.78%
$ 4.47 million $ 1.31 million
Sep 28, 2023 $ 0.547
+2.24%
$ 4.11 million $ 1.53 million
Sep 27, 2023 $ 0.535
-6.09%
$ 4.02 million $ 1.64 million
Sep 26, 2023 $ 0.569
-3.36%
$ 4.16 million $ 1.48 million
Sep 25, 2023 $ 0.589
-1.86%
$ 4.31 million $ 872,079
Sep 24, 2023 $ 0.6
+1.01%
$ 4.39 million $ 2.42 million
Sep 23, 2023 $ 0.594
+1.48%
$ 4.35 million $ 2.48 million
Sep 22, 2023 $ 0.586
-1.47%
$ 4.28 million $ 2.27 million
Sep 21, 2023 $ 0.594
-0.63%
$ 4.35 million $ 2.03 million
Sep 20, 2023 $ 0.597
-0.87%
$ 4.37 million $ 1.43 million
Sep 19, 2023 $ 0.602
-1.76%
$ 4.4 million $ 1.72 million
Sep 18, 2023 $ 0.613
-1.56%
$ 4.48 million $ 2.03 million
Sep 17, 2023 $ 0.623
+0.92%
$ 4.55 million $ 2.5 million
Sep 16, 2023 $ 0.617
+0.17%
$ 4.51 million $ 3 million
Sep 15, 2023 $ 0.616
+1.79%
$ 4.5 million $ 2.71 million
Sep 14, 2023 $ 0.605
+2.07%
$ 4.43 million $ 3.61 million
Sep 13, 2023 $ 0.593
+1.86%
$ 4.34 million $ 1.54 million
Sep 12, 2023 $ 0.582
-1.08%
$ 4.26 million $ 1.22 million
Sep 11, 2023 $ 0.588
-3.51%
$ 4.3 million $ 1.51 million
Sep 10, 2023 $ 0.61
+1.72%
$ 4.4 million $ 1.02 million
Sep 9, 2023 $ 0.599
-1.60%
$ 4.32 million $ 1.12 million
Sep 8, 2023 $ 0.609
+1.12%
$ 4.39 million $ 2.21 million
Sep 7, 2023 $ 0.602
-2.22%
$ 4.34 million $ 1.39 million
Sep 6, 2023 $ 0.616
-1.72%
$ 4.44 million $ 1.31 million
Sep 5, 2023 $ 0.627
-2.55%
$ 4.52 million $ 6.62 million
Sep 4, 2023 $ 0.643
+2.15%
$ 4.64 million $ 1.8 million
Sep 3, 2023 $ 0.63
-5.14%
$ 4.54 million $ 3.85 million
Sep 2, 2023 $ 0.664
+1.77%
$ 4.79 million $ 1.18 million
Sep 1, 2023 $ 0.652
-0.31%
$ 4.7 million $ 2.73 million
Aug 31, 2023 $ 0.654
+0.42%
$ 4.72 million $ 1.17 million
Aug 30, 2023 $ 0.652
-4.37%
$ 4.7 million $ 2.45 million
Aug 29, 2023 $ 0.681
+4.01%
$ 4.91 million $ 1.59 million
Aug 28, 2023 $ 0.655
+1.11%
$ 4.72 million $ 850,238
Aug 27, 2023 $ 0.648
-2.58%
$ 4.67 million $ 1.16 million
Aug 26, 2023 $ 0.665
-1.38%
$ 4.8 million $ 1.93 million
Aug 25, 2023 $ 0.674
-7.11%
$ 4.86 million $ 626,170
Aug 24, 2023 $ 0.726
+1.43%
$ 5.24 million $ 890,362
Aug 23, 2023 $ 0.716
-0.39%
$ 5.16 million $ 880,082
Aug 22, 2023 $ 0.718
-1.17%
$ 5.18 million $ 731,519
Aug 21, 2023 $ 0.727
-2.47%
$ 5.24 million $ 828,395