Crust Network Historical Data

CRU Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.715
-0.34%
$ 3.75 million $ 8.4 million
Sep 26, 2022 $ 0.718
+1.69%
$ 3.69 million $ 4.92 million
Sep 25, 2022 $ 0.706
-2.05%
$ 3.63 million $ 6.02 million
Sep 24, 2022 $ 0.721
-0.26%
$ 3.7 million $ 19.17 million
Sep 23, 2022 $ 0.723
+1.95%
$ 3.71 million $ 9.04 million
Sep 22, 2022 $ 0.709
-0.87%
$ 3.64 million $ 1.05 million
Sep 21, 2022 $ 0.715
-1.25%
$ -- $ 1.46 million
Sep 20, 2022 $ 0.724
-4.17%
$ 3.72 million $ 952,820
Sep 19, 2022 $ 0.755
+0.81%
$ 3.88 million $ 678,432
Sep 18, 2022 $ 0.749
-6.21%
$ 3.85 million $ 909,731
Sep 17, 2022 $ 0.799
+3.21%
$ 4.11 million $ 2.18 million
Sep 16, 2022 $ 0.774
+0.35%
$ 3.98 million $ 2.97 million
Sep 15, 2022 $ 0.772
+0.23%
$ 3.97 million $ 2.06 million
Sep 14, 2022 $ 0.768
-1.34%
$ 3.95 million $ 779,436
Sep 13, 2022 $ 0.779
-8.23%
$ 4 million $ 1.51 million
Sep 12, 2022 $ 0.849
+3.33%
$ 4.36 million $ 3.44 million
Sep 11, 2022 $ 0.821
-2.71%
$ 4.22 million $ 6.97 million
Sep 10, 2022 $ 0.844
+6.13%
$ 4.34 million $ 10.26 million
Sep 9, 2022 $ 0.795
+0.82%
$ 4.09 million $ 8.87 million
Sep 8, 2022 $ 0.789
+2.24%
$ 4.06 million $ 10.33 million
Sep 7, 2022 $ 0.772
+3.91%
$ 3.97 million $ 3.92 million
Sep 6, 2022 $ 0.743
-6.15%
$ 3.74 million $ 9.53 million
Sep 5, 2022 $ 0.791
+4.31%
$ 3.99 million $ 3.68 million
Sep 4, 2022 $ 0.759
-0.39%
$ 3.82 million $ 1.38 million
Sep 3, 2022 $ 0.762
-3.19%
$ 3.84 million $ 1.21 million
Sep 2, 2022 $ 0.787
+0.54%
$ 3.97 million $ 1.24 million
Sep 1, 2022 $ 0.783
-4.46%
$ 3.94 million $ 1.78 million
Aug 31, 2022 $ 0.819
+5.88%
$ 4.13 million $ 4.28 million
Aug 30, 2022 $ 0.774
-4.26%
$ 3.9 million $ 2.13 million
Aug 29, 2022 $ 0.808
+3.43%
$ 4.07 million $ 1.37 million
Aug 28, 2022 $ 0.781
-0.75%
$ 3.99 million $ 938,005
Aug 27, 2022 $ 0.787
+1.42%
$ 4.02 million $ 1.34 million
Aug 26, 2022 $ 0.776
-10.67%
$ 3.97 million $ 2.92 million
Aug 25, 2022 $ 0.869
+4.60%
$ 4.44 million $ 1.16 million
Aug 24, 2022 $ 0.831
+1.92%
$ 4.25 million $ 1.11 million
Aug 23, 2022 $ 0.815
-3.46%
$ 4.17 million $ 1.51 million
Aug 22, 2022 $ 0.844
-1.37%
$ 4.32 million $ 581,817
Aug 21, 2022 $ 0.856
+0.45%
$ 4.37 million $ 550,292
Aug 20, 2022 $ 0.85
-0.53%
$ 4.35 million $ 467,679
Aug 19, 2022 $ 0.855
-0.76%
$ 4.37 million $ 667,995
Aug 18, 2022 $ 0.861
-4.37%
$ 4.4 million $ 684,524
Aug 17, 2022 $ 0.901
-4.68%
$ 4.61 million $ 642,409
Aug 16, 2022 $ 0.945
-1.87%
$ 4.83 million $ 631,830
Aug 15, 2022 $ 0.96
+0.27%
$ 4.91 million $ 766,419
Aug 14, 2022 $ 0.958
-3.67%
$ 4.9 million $ 539,662
Aug 13, 2022 $ 0.994
+8.66%
$ 5.08 million $ 808,094
Aug 12, 2022 $ 0.915
-1.67%
$ 4.68 million $ 574,996
Aug 11, 2022 $ 0.931
+1.33%
$ 4.57 million $ 494,131
Aug 10, 2022 $ 0.918
+4.36%
$ 4.51 million $ 540,772
Aug 9, 2022 $ 0.88
-4.49%
$ 4.32 million $ 628,550