Crust Network Historical Data

CRU Page 14
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 0.389
+1.85%
$ 3.91 million $ 512,477
Sep 11, 2024 $ 0.382
-4.24%
$ 3.83 million $ 597,338
Sep 10, 2024 $ 0.4
-2.27%
$ 4.01 million $ 500,465
Sep 9, 2024 $ 0.41
-3.95%
$ 4.12 million $ 694,533
Sep 8, 2024 $ 0.427
+4.57%
$ 4.28 million $ 451,847
Sep 7, 2024 $ 0.409
+2.48%
$ 4.11 million $ 475,632
Sep 6, 2024 $ 0.399
-3.94%
$ 4.01 million $ 501,516
Sep 5, 2024 $ 0.416
-1.27%
$ 4.18 million $ 459,831
Sep 4, 2024 $ 0.421
+0.54%
$ 4.23 million $ 453,589
Sep 3, 2024 $ 0.419
-4.73%
$ 4.21 million $ 440,451
Sep 2, 2024 $ 0.44
+0.76%
$ 4.42 million $ 520,042
Sep 1, 2024 $ 0.436
-3.40%
$ 4.38 million $ 453,194
Aug 31, 2024 $ 0.452
-0.69%
$ 4.54 million $ 490,750
Aug 30, 2024 $ 0.455
+2.74%
$ 4.57 million $ 668,994
Aug 29, 2024 $ 0.443
-1.53%
$ 4.45 million $ 445,026
Aug 28, 2024 $ 0.45
-0.29%
$ 4.52 million $ 492,897
Aug 27, 2024 $ 0.451
-3.89%
$ 4.53 million $ 489,008
Aug 26, 2024 $ 0.469
-3.90%
$ 4.71 million $ 494,851
Aug 25, 2024 $ 0.488
+1.28%
$ 4.9 million $ 529,133
Aug 24, 2024 $ 0.481
+4.19%
$ 4.55 million $ 599,824
Aug 23, 2024 $ 0.462
+3.55%
$ 4.37 million $ 615,346
Aug 22, 2024 $ 0.447
-0.65%
$ 4.22 million $ 534,522
Aug 21, 2024 $ 0.45
+0.04%
$ 4.25 million $ 511,750
Aug 20, 2024 $ 0.449
+2.20%
$ 4.24 million $ 659,035
Aug 19, 2024 $ 0.44
-1.69%
$ 4.15 million $ 544,824
Aug 18, 2024 $ 0.447
+1.72%
$ 4.22 million $ 675,995
Aug 17, 2024 $ 0.44
+3.92%
$ 4.15 million $ 622,774
Aug 16, 2024 $ 0.423
-0.29%
$ 4 million $ 465,854
Aug 15, 2024 $ 0.424
-3.11%
$ 4.01 million $ 585,133
Aug 14, 2024 $ 0.438
-1.68%
$ 4.14 million $ 437,739
Aug 13, 2024 $ 0.446
-4.81%
$ 4.21 million $ 617,543
Aug 12, 2024 $ 0.467
+1.20%
$ 4.41 million $ 566,668
Aug 11, 2024 $ 0.461
-6.46%
$ 4.36 million $ 786,224
Aug 10, 2024 $ 0.493
+6.18%
$ 4.66 million $ 789,469
Aug 9, 2024 $ 0.465
+3.21%
$ 4.39 million $ 1.37 million
Aug 8, 2024 $ 0.45
+5.03%
$ 4.25 million $ 1.15 million
Aug 7, 2024 $ 0.428
-1.00%
$ 4.05 million $ 1.39 million
Aug 6, 2024 $ 0.433
+4.33%
$ 4.09 million $ 1.92 million
Aug 5, 2024 $ 0.415
-12.89%
$ 3.92 million $ 2.31 million
Aug 4, 2024 $ 0.476
-2.89%
$ 4.5 million $ 749,742
Aug 3, 2024 $ 0.49
-3.38%
$ 4.63 million $ 687,718
Aug 2, 2024 $ 0.508
-4.73%
$ 4.79 million $ 772,484
Aug 1, 2024 $ 0.533
-5.97%
$ 5.03 million $ 643,269
Jul 31, 2024 $ 0.567
-0.18%
$ 5.35 million $ 648,977
Jul 30, 2024 $ 0.569
-1.31%
$ 5.37 million $ 592,047
Jul 29, 2024 $ 0.576
-3.36%
$ 5.44 million $ 736,203
Jul 28, 2024 $ 0.596
+1.46%
$ 5.63 million $ 636,676
Jul 27, 2024 $ 0.587
-2.75%
$ 5.55 million $ 764,214
Jul 26, 2024 $ 0.604
-0.57%
$ 5.7 million $ 1.37 million
Jul 25, 2024 $ 0.607
+2.37%
$ 5.74 million $ 870,216