Crust Network Historical Data

CRU Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.097
+13.66%
$ 993,505 $ 515,515
Apr 10, 2025 $ 0.0853
-10.15%
$ 873,871 $ 643,655
Apr 9, 2025 $ 0.0918
+5.41%
$ 940,120 $ 496,592
Apr 8, 2025 $ 0.0871
-4.66%
$ 891,893 $ 477,116
Apr 7, 2025 $ 0.0913
-3.13%
$ 935,457 $ 438,981
Apr 6, 2025 $ 0.0943
-5.29%
$ 965,701 $ 345,921
Apr 5, 2025 $ 0.0995
-2.31%
$ 1.02 million $ 233,548
Apr 4, 2025 $ 0.102
+1.91%
$ 1.04 million $ 448,011
Apr 3, 2025 $ 0.0999
-5.41%
$ 1.02 million $ 310,558
Apr 2, 2025 $ 0.106
-8.51%
$ 1.09 million $ 365,944
Apr 1, 2025 $ 0.113
-4.64%
$ 1.16 million $ 376,721
Mar 31, 2025 $ 0.119
-3.28%
$ 1.22 million $ 578,496
Mar 30, 2025 $ 0.123
+2.81%
$ 1.26 million $ 554,194
Mar 29, 2025 $ 0.119
-3.80%
$ 1.22 million $ 314,455
Mar 28, 2025 $ 0.123
-6.98%
$ 1.26 million $ 436,509
Mar 27, 2025 $ 0.133
+0.53%
$ 1.36 million $ 279,765
Mar 26, 2025 $ 0.132
-5.08%
$ 1.35 million $ 442,705
Mar 25, 2025 $ 0.139
-6.26%
$ 1.42 million $ 484,142
Mar 24, 2025 $ 0.148
+1.62%
$ 1.52 million $ 290,929
Mar 23, 2025 $ 0.146
-0.26%
$ 1.49 million $ 407,383
Mar 22, 2025 $ 0.146
+3.89%
$ 1.5 million $ 430,416
Mar 21, 2025 $ 0.141
-5.07%
$ 1.44 million $ 401,325
Mar 20, 2025 $ 0.148
+6.94%
$ 1.51 million $ 455,458
Mar 19, 2025 $ 0.138
-7.38%
$ 1.41 million $ 452,175
Mar 18, 2025 $ 0.149
-1.72%
$ 1.53 million $ 817,899
Mar 17, 2025 $ 0.152
+10.61%
$ 1.55 million $ 225,185
Mar 16, 2025 $ 0.137
-3.34%
$ 1.4 million $ 318,413
Mar 15, 2025 $ 0.142
+10.08%
$ 1.45 million $ 300,219
Mar 14, 2025 $ 0.13
+1.81%
$ 1.33 million $ 551,915
Mar 13, 2025 $ 0.128
-1.03%
$ 1.31 million $ 395,873
Mar 12, 2025 $ 0.129
-1.21%
$ 1.32 million $ 390,953
Mar 11, 2025 $ 0.131
+8.44%
$ 1.34 million $ 1.32 million
Mar 10, 2025 $ 0.12
-1.64%
$ 1.23 million $ 712,712
Mar 9, 2025 $ 0.122
-17.63%
$ 1.25 million $ 828,881
Mar 8, 2025 $ 0.149
-1.60%
$ 1.52 million $ 479,522
Mar 7, 2025 $ 0.151
-0.68%
$ 1.55 million $ 442,899
Mar 6, 2025 $ 0.152
-5.77%
$ 1.56 million $ 322,120
Mar 5, 2025 $ 0.161
+3.76%
$ 1.65 million $ 1.4 million
Mar 4, 2025 $ 0.156
-3.04%
$ 1.59 million $ 755,550
Mar 3, 2025 $ 0.16
-10.48%
$ 1.64 million $ 2 million
Mar 2, 2025 $ 0.179
+9.83%
$ 1.84 million $ 3.65 million
Mar 1, 2025 $ 0.163
+1.99%
$ 1.67 million $ 1.06 million
Feb 28, 2025 $ 0.16
+4.14%
$ 1.64 million $ 3.54 million
Feb 27, 2025 $ 0.158
-0.71%
$ 1.62 million $ 6.8 million
Feb 26, 2025 $ 0.159
-6.64%
$ 1.63 million $ 7.18 million
Feb 25, 2025 $ 0.17
+8.48%
$ 1.74 million $ 4.87 million
Feb 24, 2025 $ 0.157
-18.85%
$ 1.61 million $ 1.48 million
Feb 23, 2025 $ 0.193
+1.57%
$ 1.98 million $ 1.08 million
Feb 22, 2025 $ 0.19
+1.45%
$ 1.95 million $ 1.68 million
Feb 21, 2025 $ 0.188
-0.72%
$ 1.92 million $ 1.07 million