Crust Network Historical Data

CRU Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.614
-10.22%
$ 4.86 million $ 1.79 million
Nov 1, 2023 $ 0.684
+15.76%
$ 5.41 million $ 1.75 million
Oct 31, 2023 $ 0.591
-3.07%
$ 4.68 million $ 1.86 million
Oct 30, 2023 $ 0.61
+4.56%
$ 4.82 million $ 763,014
Oct 29, 2023 $ 0.583
+5.63%
$ 4.61 million $ 2.01 million
Oct 28, 2023 $ 0.552
+6.61%
$ 4.37 million $ 695,360
Oct 27, 2023 $ 0.518
+0.20%
$ 4.1 million $ 1.48 million
Oct 26, 2023 $ 0.517
-0.17%
$ 4.09 million $ 1.64 million
Oct 25, 2023 $ 0.517
-1.61%
$ 4.09 million $ 1.61 million
Oct 24, 2023 $ 0.526
+2.69%
$ 4.16 million $ 1.77 million
Oct 23, 2023 $ 0.512
+0.43%
$ 4.05 million $ 1.82 million
Oct 22, 2023 $ 0.51
-2.27%
$ 4.03 million $ 2 million
Oct 21, 2023 $ 0.522
-0.18%
$ 4.13 million $ 3.35 million
Oct 20, 2023 $ 0.523
+4.33%
$ 4.14 million $ 2.73 million
Oct 19, 2023 $ 0.501
-3.27%
$ 3.96 million $ 1.93 million
Oct 18, 2023 $ 0.518
-0.19%
$ 4.1 million $ 1.57 million
Oct 17, 2023 $ 0.519
-1.58%
$ 4.11 million $ 1.02 million
Oct 16, 2023 $ 0.527
-1.94%
$ 4.17 million $ 652,211
Oct 15, 2023 $ 0.537
-1.15%
$ 4.25 million $ 1.27 million
Oct 14, 2023 $ 0.544
+3.21%
$ 4.3 million $ 1.2 million
Oct 13, 2023 $ 0.527
+1.13%
$ 4.17 million $ 880,761
Oct 12, 2023 $ 0.521
+0.05%
$ 4.12 million $ 1.06 million
Oct 11, 2023 $ 0.521
+0.56%
$ 4.02 million $ 1.54 million
Oct 10, 2023 $ 0.518
-6.85%
$ 4 million $ 1.32 million
Oct 9, 2023 $ 0.556
-3.87%
$ 4.29 million $ 980,105
Oct 8, 2023 $ 0.579
+1.38%
$ 4.46 million $ 1.54 million
Oct 7, 2023 $ 0.571
-3.20%
$ 4.29 million $ 796,365
Oct 6, 2023 $ 0.59
+2.75%
$ 4.43 million $ 882,631
Oct 5, 2023 $ 0.574
-0.54%
$ 4.31 million $ 1.22 million
Oct 4, 2023 $ 0.576
-0.50%
$ 4.33 million $ 651,847
Oct 3, 2023 $ 0.579
+0.15%
$ 4.35 million $ 1.03 million
Oct 2, 2023 $ 0.578
-3.56%
$ 4.34 million $ 1.27 million
Oct 1, 2023 $ 0.599
+6.24%
$ 4.5 million $ 1.53 million
Sep 30, 2023 $ 0.564
-5.25%
$ 4.24 million $ 1.53 million
Sep 29, 2023 $ 0.595
+8.78%
$ 4.47 million $ 1.31 million
Sep 28, 2023 $ 0.547
+2.24%
$ 4.11 million $ 1.53 million
Sep 27, 2023 $ 0.535
-6.09%
$ 4.02 million $ 1.64 million
Sep 26, 2023 $ 0.569
-3.36%
$ 4.16 million $ 1.48 million
Sep 25, 2023 $ 0.589
-1.86%
$ 4.31 million $ 872,079
Sep 24, 2023 $ 0.6
+1.01%
$ 4.39 million $ 2.42 million
Sep 23, 2023 $ 0.594
+1.48%
$ 4.35 million $ 2.48 million
Sep 22, 2023 $ 0.586
-1.47%
$ 4.28 million $ 2.27 million
Sep 21, 2023 $ 0.594
-0.63%
$ 4.35 million $ 2.03 million
Sep 20, 2023 $ 0.597
-0.87%
$ 4.37 million $ 1.43 million
Sep 19, 2023 $ 0.602
-1.76%
$ 4.4 million $ 1.72 million
Sep 18, 2023 $ 0.613
-1.56%
$ 4.48 million $ 2.03 million
Sep 17, 2023 $ 0.623
+0.92%
$ 4.55 million $ 2.5 million
Sep 16, 2023 $ 0.617
+0.17%
$ 4.51 million $ 3 million
Sep 15, 2023 $ 0.616
+1.79%
$ 4.5 million $ 2.71 million
Sep 14, 2023 $ 0.605
+2.07%
$ 4.43 million $ 3.61 million