Crust Network Historical Data

CRU Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.697
-9.18%
$ 7.14 million $ 964,938
Dec 4, 2024 $ 0.768
+6.97%
$ 7.87 million $ 970,973
Dec 3, 2024 $ 0.718
+8.24%
$ 7.36 million $ 876,372
Dec 2, 2024 $ 0.664
+0.06%
$ 6.8 million $ 715,796
Dec 1, 2024 $ 0.663
-7.02%
$ 6.79 million $ 801,741
Nov 30, 2024 $ 0.713
+3.39%
$ 7.31 million $ 740,365
Nov 29, 2024 $ 0.689
+11.36%
$ 7.06 million $ 906,688
Nov 28, 2024 $ 0.619
+9.21%
$ 6.34 million $ 695,632
Nov 27, 2024 $ 0.566
+1.17%
$ 5.8 million $ 742,944
Nov 26, 2024 $ 0.56
+4.15%
$ 5.73 million $ 633,986
Nov 25, 2024 $ 0.537
-0.98%
$ 5.5 million $ 837,163
Nov 24, 2024 $ 0.543
-1.75%
$ 5.56 million $ 917,658
Nov 23, 2024 $ 0.552
+29.79%
$ 5.66 million $ 1.1 million
Nov 22, 2024 $ 0.425
-5.01%
$ 4.36 million $ 547,875
Nov 21, 2024 $ 0.448
+3.76%
$ 4.59 million $ 412,850
Nov 20, 2024 $ 0.432
-0.90%
$ 4.43 million $ 425,622
Nov 19, 2024 $ 0.436
-6.00%
$ 4.47 million $ 407,983
Nov 18, 2024 $ 0.464
+4.36%
$ 4.76 million $ 530,164
Nov 17, 2024 $ 0.441
-0.40%
$ 4.52 million $ 482,341
Nov 16, 2024 $ 0.443
+12.12%
$ 4.54 million $ 538,074
Nov 15, 2024 $ 0.395
-5.05%
$ 4.05 million $ 533,665
Nov 14, 2024 $ 0.416
+5.22%
$ 4.26 million $ 799,673
Nov 13, 2024 $ 0.395
-10.95%
$ 4.05 million $ 910,220
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