Crust Network Historical Data

CRU Page 15
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 0.593
-4.90%
$ 5.6 million $ 1.13 million
Jul 23, 2024 $ 0.624
-1.68%
$ 5.89 million $ 917,980
Jul 22, 2024 $ 0.635
-0.86%
$ 5.99 million $ 5.57 million
Jul 21, 2024 $ 0.64
-1.57%
$ 6.04 million $ 1.42 million
Jul 20, 2024 $ 0.65
-0.84%
$ 6.14 million $ 1.02 million
Jul 19, 2024 $ 0.656
+6.29%
$ 6.19 million $ 1.14 million
Jul 18, 2024 $ 0.617
-0.65%
$ 5.83 million $ 1.01 million
Jul 17, 2024 $ 0.621
+0.68%
$ 5.86 million $ 1.36 million
Jul 16, 2024 $ 0.617
+0.94%
$ 5.82 million $ 1.3 million
Jul 15, 2024 $ 0.611
+3.19%
$ 5.77 million $ 1.57 million
Jul 14, 2024 $ 0.592
+2.80%
$ 5.59 million $ 878,131
Jul 13, 2024 $ 0.576
-1.39%
$ 5.44 million $ 1.47 million
Jul 12, 2024 $ 0.584
-0.91%
$ 5.52 million $ 1.62 million
Jul 11, 2024 $ 0.589
-1.30%
$ 5.57 million $ 1.4 million
Jul 10, 2024 $ 0.597
-0.82%
$ 5.64 million $ 696,483
Jul 9, 2024 $ 0.602
+0.47%
$ 5.69 million $ 2.12 million
Jul 8, 2024 $ 0.599
+0.09%
$ 5.66 million $ 2.03 million
Jul 7, 2024 $ 0.599
+0.40%
$ 5.65 million $ 2.09 million
Jul 6, 2024 $ 0.596
+5.43%
$ 5.63 million $ 2.53 million
Jul 5, 2024 $ 0.566
-8.11%
$ 5.34 million $ 4.58 million
Jul 4, 2024 $ 0.617
-11.52%
$ 5.82 million $ 3.21 million
Jul 3, 2024 $ 0.697
+1.05%
$ 6.58 million $ 3.56 million
Jul 2, 2024 $ 0.69
-2.58%
$ 6.51 million $ 1.87 million
Jul 1, 2024 $ 0.708
+1.48%
$ 6.69 million $ 3.2 million
Jun 30, 2024 $ 0.698
-1.83%
$ 6.59 million $ 1.85 million
Jun 29, 2024 $ 0.711
+7.17%
$ 6.71 million $ 3.58 million
Jun 28, 2024 $ 0.663
-0.04%
$ 6.26 million $ 1.48 million
Jun 27, 2024 $ 0.663
-3.19%
$ 6.27 million $ 2.83 million
Jun 26, 2024 $ 0.685
-2.50%
$ 6.47 million $ 1.8 million
Jun 25, 2024 $ 0.703
+8.25%
$ 6.64 million $ 673,941
Jun 24, 2024 $ 0.649
-0.83%
$ 6.13 million $ 2.79 million
Jun 23, 2024 $ 0.655
-1.91%
$ 6.18 million $ 2.1 million
Jun 22, 2024 $ 0.667
-2.13%
$ 6.3 million $ 1.55 million
Jun 21, 2024 $ 0.682
-2.79%
$ 6.44 million $ 1.96 million
Jun 20, 2024 $ 0.701
+1.26%
$ 6.62 million $ 2.32 million
Jun 19, 2024 $ 0.693
+0.30%
$ 6.54 million $ 2.64 million
Jun 18, 2024 $ 0.691
-3.28%
$ 6.52 million $ 2.76 million
Jun 17, 2024 $ 0.714
-2.89%
$ 6.74 million $ 1.36 million
Jun 16, 2024 $ 0.735
-1.97%
$ 6.94 million $ 2.31 million
Jun 15, 2024 $ 0.75
-0.50%
$ 7.08 million $ 1.69 million
Jun 14, 2024 $ 0.754
-1.83%
$ 7.12 million $ 877,484
Jun 13, 2024 $ 0.768
+2.94%
$ 7.25 million $ 2.81 million
Jun 12, 2024 $ 0.746
+4.59%
$ 7.05 million $ 1.98 million
Jun 11, 2024 $ 0.713
+1.88%
$ 6.74 million $ 2.03 million
Jun 10, 2024 $ 0.7
-2.64%
$ 6.61 million $ 3.21 million
Jun 9, 2024 $ 0.719
-0.81%
$ 6.79 million $ 2.38 million
Jun 8, 2024 $ 0.725
-5.01%
$ 6.77 million $ 2.27 million
Jun 7, 2024 $ 0.763
-3.22%
$ 7.13 million $ 1.2 million
Jun 6, 2024 $ 0.789
+2.65%
$ 7.37 million $ 1.99 million
Jun 5, 2024 $ 0.768
+1.50%
$ 7.18 million $ 2.74 million