Crust Network Historical Data

CRU Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0777
-5.70%
$ 1.03 million $ 387,824
May 29, 2025 $ 0.0824
-3.75%
$ 844,473 $ 358,163
May 28, 2025 $ 0.0856
-5.06%
$ 877,345 $ 333,106
May 27, 2025 $ 0.0902
-0.18%
$ 924,120 $ 299,937
May 26, 2025 $ 0.0904
+2.17%
$ 925,812 $ 317,739
May 25, 2025 $ 0.0885
-2.42%
$ 906,156 $ 294,853
May 24, 2025 $ 0.0907
-3.91%
$ 928,607 $ 294,130
May 23, 2025 $ 0.0944
-3.31%
$ 966,800 $ 322,650
May 22, 2025 $ 0.0991
+1.56%
$ 1.02 million $ 300,454
May 21, 2025 $ 0.0976
-1.54%
$ 999,748 $ 207,055
May 20, 2025 $ 0.0991
+4.52%
$ 1.02 million $ 186,126
May 19, 2025 $ 0.0948
-4.81%
$ 971,420 $ 204,693
May 18, 2025 $ 0.0996
+5.29%
$ 1.02 million $ 216,231
May 17, 2025 $ 0.0946
-4.36%
$ 969,194 $ 219,819
May 16, 2025 $ 0.0989
-1.65%
$ 1.01 million $ 221,881
May 15, 2025 $ 0.101
-8.42%
$ 1.03 million $ 219,782
May 14, 2025 $ 0.11
+8.09%
$ 1.13 million $ 322,997
May 13, 2025 $ 0.102
+1.91%
$ 1.04 million $ 452,379
May 12, 2025 $ 0.0994
+7.18%
$ 1.02 million $ 189,008
May 11, 2025 $ 0.0928
-11.82%
$ 950,532 $ 525,783
May 10, 2025 $ 0.105
+11.13%
$ 1.08 million $ 982,213
May 9, 2025 $ 0.0947
+17.22%
$ 969,924 $ 1.05 million
May 8, 2025 $ 0.0808
+8.27%
$ 827,475 $ 1.03 million
May 7, 2025 $ 0.0746
-12.27%
$ 764,272 $ 453,300
May 6, 2025 $ 0.085
+9.24%
$ 871,171 $ 592
May 5, 2025 $ 0.0778
-4.93%
$ 797,463 $ 732,992
May 4, 2025 $ 0.0819
-6.74%
$ 838,821 $ 756,948
May 3, 2025 $ 0.0878
-0.67%
$ 899,487 $ 158,216
May 2, 2025 $ 0.0884
+0.02%
$ 905,567 $ 348,452
May 1, 2025 $ 0.0884
+3.13%
$ 905,382 $ 181,939
Apr 30, 2025 $ 0.0851
+3.08%
$ 872,171 $ 487,579
Apr 29, 2025 $ 0.0818
-1.93%
$ 837,481 $ 317,417
Apr 28, 2025 $ 0.0833
+2.03%
$ 853,316 $ 414,341
Apr 27, 2025 $ 0.0816
-19.26%
$ 836,334 $ 1.04 million
Apr 26, 2025 $ 0.101
-7.24%
$ 1.04 million $ 683,095
Apr 25, 2025 $ 0.109
+21.96%
$ 1.12 million $ 50
Apr 24, 2025 $ 0.0895
-5.51%
$ 916,808 $ 606,216
Apr 23, 2025 $ 0.0947
-7.54%
$ 969,602 $ 414,936
Apr 22, 2025 $ 0.102
-4.19%
$ 1.05 million $ 662,352
Apr 21, 2025 $ 0.107
+10.07%
$ 1.09 million $ 35
Apr 20, 2025 $ 0.0971
+6.54%
$ 994,589 $ 458,744
Apr 19, 2025 $ 0.0911
+3.92%
$ 933,549 $ 246,522
Apr 18, 2025 $ 0.0877
-0.33%
$ 898,368 $ 627,582
Apr 17, 2025 $ 0.088
-0.13%
$ 901,362 $ 790,058
Apr 16, 2025 $ 0.0881
+0.64%
$ 902,730 $ 394,125
Apr 15, 2025 $ 0.0876
-8.93%
$ 896,955 $ 399,228
Apr 14, 2025 $ 0.0962
+1.07%
$ 985,113 $ 930,184
Apr 13, 2025 $ 0.0951
-4.20%
$ 974,550 $ 576,429
Apr 12, 2025 $ 0.0993
+2.35%
$ 1.02 million $ 395,715
Apr 11, 2025 $ 0.097
+13.66%
$ 993,505 $ 515,515