Crust Network Historical Data

CRU Page 5
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.0327
+0.62%
$ 650,178 $ 16,690
Dec 4, 2025 $ 0.0325
-1.55%
$ 646,185 $ 22,996
Dec 3, 2025 $ 0.033
-2.76%
$ 656,403 $ 26,042
Dec 2, 2025 $ 0.034
+1.30%
$ 675,020 $ 29,469
Dec 1, 2025 $ 0.0335
-10.12%
$ 666,385 $ 21,958
Nov 30, 2025 $ 0.0373
+0.71%
$ 741,353 $ 28,026
Nov 29, 2025 $ 0.0371
-1.74%
$ 735,328 $ 18,592
Nov 28, 2025 $ 0.0378
-0.49%
$ 751,111 $ 27,834
Nov 27, 2025 $ 0.0383
-4.06%
$ 754,319 $ 32,744
Nov 26, 2025 $ 0.0398
-0.18%
$ 793,815 $ 37,912
Nov 25, 2025 $ 0.0399
-0.46%
$ 793,099 $ 17,360
Nov 24, 2025 $ 0.04
-6.74%
$ 797,488 $ 23,432
Nov 23, 2025 $ 0.043
+9.92%
$ 853,070 $ 32,788
Nov 22, 2025 $ 0.0392
-6.63%
$ 777,334 $ 22,283
Nov 21, 2025 $ 0.042
-5.68%
$ 835,365 $ 40,060
Nov 20, 2025 $ 0.0439
+1.47%
$ 881,345 $ 25,074
Nov 19, 2025 $ 0.0432
-5.28%
$ 859,211 $ 20,862
Nov 18, 2025 $ 0.0456
-2.18%
$ 907,100 $ 18,186
Nov 17, 2025 $ 0.0466
-0.95%
$ 927,156 $ 21,989
Nov 16, 2025 $ 0.0471
-5.74%
$ 936,068 $ 28,974
Nov 15, 2025 $ 0.05
-0.35%
$ 993,351 $ 22,791
Nov 14, 2025 $ 0.051
+2.00%
$ 997,307 $ 24,277
Nov 13, 2025 $ 0.05
-7.64%
$ 994,153 $ 36,084
Nov 12, 2025 $ 0.054
-2.03%
$ 1.08 million $ 17,091
Nov 11, 2025 $ 0.0551
-3.49%
$ 1.1 million $ 20,837
Nov 10, 2025 $ 0.0571
-0.15%
$ 1.14 million $ 24,598
Nov 9, 2025 $ 0.0572
-5.33%
$ 1.13 million $ 18,572
Nov 8, 2025 $ 0.0604
-3.92%
$ 1.19 million $ 25,175
Nov 7, 2025 $ 0.0629
+23.69%
$ 1.24 million $ 36,283
Nov 6, 2025 $ 0.0508
-0.04%
$ 1 million $ 27,353
Nov 5, 2025 $ 0.0509
+1.17%
$ 1 million $ 23,320
Nov 4, 2025 $ 0.0503
-30.45%
$ 992,036 $ 36,434
Nov 3, 2025 $ 0.0723
+0.00%
$ 1.43 million $ 29,215
Nov 2, 2025 $ 0.0723
+0.00%
$ 1.43 million $ 29,215
Nov 1, 2025 $ 0.0723
+0.08%
$ 1.43 million $ 29,215
Oct 31, 2025 $ 0.0722
-0.07%
$ 1.43 million $ 29,474
Oct 30, 2025 $ 0.0723
+2.24%
$ 1.43 million $ 29,233
Oct 29, 2025 $ 0.0707
+1.51%
$ 1.4 million $ 66,539
Oct 28, 2025 $ 0.0697
+8.02%
$ 1.37 million $ 108,071
Oct 27, 2025 $ 0.0645
-1.44%
$ 1.27 million $ 51,338
Oct 26, 2025 $ 0.0654
+0.78%
$ 1.29 million $ 114,537
Oct 25, 2025 $ 0.0649
+1.79%
$ 1.28 million $ 117,922
Oct 24, 2025 $ 0.0637
-3.86%
$ 1.26 million $ 115,533
Oct 23, 2025 $ 0.0662
-0.58%
$ 1.31 million $ 753,413
Oct 22, 2025 $ 0.0666
-0.42%
$ 1.31 million $ 117,136
Oct 21, 2025 $ 0.0668
-4.35%
$ 1.32 million $ 129,693
Oct 20, 2025 $ 0.0698
+0.87%
$ 1.38 million $ 153,787
Oct 19, 2025 $ 0.0692
+0.06%
$ 1.36 million $ 103,179
Oct 18, 2025 $ 0.0692
+5.92%
$ 1.36 million $ 103,239
Oct 17, 2025 $ 0.0653
+0.45%
$ 1.29 million $ 76,157