Crust Network Historical Data

CRU Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 1.14
+7.50%
$ 9.02 million $ 3.47 million
Dec 20, 2023 $ 1.06
+7.73%
$ 8.39 million $ 1.41 million
Dec 19, 2023 $ 0.985
+3.14%
$ 7.79 million $ 1.73 million
Dec 18, 2023 $ 0.955
-1.47%
$ 7.56 million $ 1.46 million
Dec 17, 2023 $ 0.969
-5.60%
$ 7.67 million $ 2.69 million
Dec 16, 2023 $ 1.03
+0.95%
$ 8.12 million $ 2.52 million
Dec 15, 2023 $ 1.02
-13.09%
$ 8.04 million $ 3.06 million
Dec 14, 2023 $ 1.17
+4.74%
$ 9.25 million $ 3.78 million
Dec 13, 2023 $ 1.12
-0.36%
$ 8.83 million $ 2.43 million
Dec 12, 2023 $ 1.12
-0.90%
$ 8.87 million $ 2.32 million
Dec 11, 2023 $ 1.13
-11.80%
$ 8.95 million $ 2.65 million
Dec 10, 2023 $ 1.28
+28.52%
$ 10.15 million $ 4.03 million
Dec 9, 2023 $ 0.998
-2.25%
$ 7.9 million $ 1.84 million
Dec 8, 2023 $ 1.02
-1.20%
$ 8.08 million $ 2.15 million
Dec 7, 2023 $ 1.03
+6.81%
$ 8.18 million $ 1.98 million
Dec 6, 2023 $ 0.968
+5.59%
$ 7.66 million $ 2.75 million
Dec 5, 2023 $ 0.916
+4.21%
$ 7.25 million $ 2.61 million
Dec 4, 2023 $ 0.878
-2.31%
$ 6.95 million $ 2.52 million
Dec 3, 2023 $ 0.899
+23.04%
$ 7.11 million $ 1.97 million
Dec 2, 2023 $ 0.731
+1.23%
$ 5.79 million $ 1.4 million
Dec 1, 2023 $ 0.722
+0.31%
$ 5.72 million $ 2.45 million
Nov 30, 2023 $ 0.72
+8.90%
$ 5.7 million $ 2.84 million
Nov 29, 2023 $ 0.662
+11.97%
$ 5.24 million $ 1.32 million
Nov 28, 2023 $ 0.591
-1.90%
$ 4.68 million $ 1.78 million
Nov 27, 2023 $ 0.602
-7.07%
$ 4.77 million $ 2.04 million
Nov 26, 2023 $ 0.648
+3.30%
$ 5.13 million $ 1.97 million
Nov 25, 2023 $ 0.628
-5.90%
$ 4.97 million $ 2.14 million
Nov 24, 2023 $ 0.667
+9.23%
$ 5.28 million $ 691,412
Nov 23, 2023 $ 0.611
-4.01%
$ 4.83 million $ 2.03 million
Nov 22, 2023 $ 0.636
+4.04%
$ 5.03 million $ 2.25 million
Nov 21, 2023 $ 0.611
-7.29%
$ 4.83 million $ 2.09 million
Nov 20, 2023 $ 0.659
-6.87%
$ 5.21 million $ 1.47 million
Nov 19, 2023 $ 0.708
+7.12%
$ 5.6 million $ 1.02 million
Nov 18, 2023 $ 0.661
+1.40%
$ 5.23 million $ 966,975
Nov 17, 2023 $ 0.651
-5.52%
$ 5.15 million $ 1.28 million
Nov 16, 2023 $ 0.689
-5.55%
$ 5.46 million $ 2.53 million
Nov 15, 2023 $ 0.73
+4.60%
$ 5.78 million $ 1.6 million
Nov 14, 2023 $ 0.698
-54.39%
$ 5.52 million $ 1.63 million
Nov 13, 2023 $ 1.5
-8.53%
$ 11.84 million $ 470,670
Nov 12, 2023 $ 1.64
+119.86%
$ 12.94 million $ 725,562
Nov 11, 2023 $ 0.744
-8.10%
$ 5.89 million $ 1.37 million
Nov 10, 2023 $ 0.81
+4.38%
$ 6.41 million $ 3.98 million
Nov 9, 2023 $ 0.776
-3.43%
$ 6.29 million $ 4.21 million
Nov 8, 2023 $ 0.803
+3.09%
$ 6.52 million $ 1.83 million
Nov 7, 2023 $ 0.779
+9.09%
$ 6.32 million $ 3.34 million
Nov 6, 2023 $ 0.714
-10.18%
$ 5.79 million $ 4.91 million
Nov 5, 2023 $ 0.795
+18.04%
$ 6.29 million $ 1.88 million
Nov 4, 2023 $ 0.674
+10.46%
$ 5.33 million $ 1.43 million
Nov 3, 2023 $ 0.61
-0.66%
$ 4.83 million $ 1.82 million
Nov 2, 2023 $ 0.614
-10.22%
$ 4.86 million $ 1.79 million