Crust Network Historical Data

CRU Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.0811
+3.65%
$ 1.6 million $ 82,072
Sep 30, 2025 $ 0.0782
+5.18%
$ 1.54 million $ 93,622
Sep 29, 2025 $ 0.0744
+4.85%
$ 1.47 million $ 112,430
Sep 28, 2025 $ 0.071
+0.67%
$ 1.4 million $ 98,360
Sep 27, 2025 $ 0.0705
-2.13%
$ 1.39 million $ 101,787
Sep 26, 2025 $ 0.0723
+4.31%
$ 1.42 million $ 114,179
Sep 25, 2025 $ 0.0693
-9.78%
$ 1.37 million $ 114,743
Sep 24, 2025 $ 0.0768
+5.42%
$ 1.52 million $ 483,490
Sep 23, 2025 $ 0.0729
+0.55%
$ 1.44 million $ 134,220
Sep 22, 2025 $ 0.0724
-5.49%
$ 1.43 million $ 122,008
Sep 21, 2025 $ 0.0759
-1.54%
$ 1.51 million $ 126,001
Sep 20, 2025 $ 0.0785
-5.45%
$ 1.52 million $ 130,252
Sep 19, 2025 $ 0.083
-9.79%
$ 1.64 million $ 193,792
Sep 18, 2025 $ 0.0851
+21.73%
$ 1.82 million $ 529,381
Sep 17, 2025 $ 0.0695
+0.31%
$ 1.38 million $ 143,934
Sep 16, 2025 $ 0.0692
-0.69%
$ 1.37 million $ 117,500
Sep 15, 2025 $ 0.0697
-0.93%
$ 1.38 million $ 124,931
Sep 14, 2025 $ 0.0703
-0.68%
$ 1.39 million $ 111,331
Sep 13, 2025 $ 0.0708
+0.37%
$ 1.4 million $ 135,102
Sep 12, 2025 $ 0.0706
+2.98%
$ 1.39 million $ 116,136
Sep 11, 2025 $ 0.0685
+1.45%
$ 1.35 million $ 118,656
Sep 10, 2025 $ 0.0677
+0.73%
$ 1.33 million $ 236,212
Sep 9, 2025 $ 0.0672
-0.33%
$ 1.33 million $ 210,250
Sep 8, 2025 $ 0.0674
-3.16%
$ 1.33 million $ 165,828
Sep 7, 2025 $ 0.0696
-0.39%
$ 1.36 million $ 110,723
Sep 6, 2025 $ 0.0699
+0.16%
$ 1.37 million $ 107,411
Sep 5, 2025 $ 0.0698
+1.35%
$ 1.36 million $ 93,658
Sep 4, 2025 $ 0.0689
-0.63%
$ 1.34 million $ 157,933
Sep 3, 2025 $ 0.0693
-1.44%
$ 1.35 million $ 142,662
Sep 2, 2025 $ 0.0703
+1.24%
$ 1.37 million $ 127,499
Sep 1, 2025 $ 0.0694
-3.00%
$ 1.35 million $ 149,811
Aug 31, 2025 $ 0.0716
+0.54%
$ 1.4 million $ 125,995
Aug 30, 2025 $ 0.0712
-2.27%
$ 1.39 million $ 123,900
Aug 29, 2025 $ 0.0729
-2.92%
$ 1.42 million $ 133,323
Aug 28, 2025 $ 0.0751
-0.15%
$ 1.47 million $ 146,594
Aug 27, 2025 $ 0.0756
+2.20%
$ 1.48 million $ 359,567
Aug 26, 2025 $ 0.074
+0.08%
$ 1.45 million $ 138,431
Aug 25, 2025 $ 0.0739
-7.18%
$ 1.44 million $ 152,702
Aug 24, 2025 $ 0.0781
-3.05%
$ 1.56 million $ 151,405
Aug 23, 2025 $ 0.0805
-3.33%
$ 1.57 million $ 118,894
Aug 22, 2025 $ 0.084
+8.61%
$ 1.63 million $ 454,284
Aug 21, 2025 $ 0.0772
-6.36%
$ 1.51 million $ 150,499
Aug 20, 2025 $ 0.0825
+4.18%
$ 1.61 million $ 138,894
Aug 19, 2025 $ 0.08
+3.48%
$ 1.55 million $ 1.04 million
Aug 18, 2025 $ 0.0773
-8.31%
$ 1.51 million $ 153,775
Aug 17, 2025 $ 0.0843
+5.72%
$ 1.65 million $ 104,908
Aug 16, 2025 $ 0.0797
-0.91%
$ 1.56 million $ 91,790
Aug 15, 2025 $ 0.0805
-2.49%
$ 1.57 million $ 406,378
Aug 14, 2025 $ 0.0825
-3.41%
$ 1.61 million $ 140,537
Aug 13, 2025 $ 0.0854
-2.49%
$ 1.67 million $ 183,371