Crust Network Historical Data

CRU Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.0741
+11.85%
$ 980,363 $ 195,233
Jun 22, 2025 $ 0.0663
-4.93%
$ 876,484 $ 183,194
Jun 21, 2025 $ 0.0697
-3.15%
$ 921,940 $ 174,465
Jun 20, 2025 $ 0.072
-3.35%
$ 951,950 $ 248,111
Jun 19, 2025 $ 0.0745
-2.22%
$ 984,960 $ 237,418
Jun 18, 2025 $ 0.0762
-3.71%
$ 1.01 million $ 250,598
Jun 17, 2025 $ 0.0791
-0.78%
$ 1.05 million $ 296,200
Jun 16, 2025 $ 0.0797
+6.44%
$ 1.05 million $ 308,052
Jun 15, 2025 $ 0.0749
+2.70%
$ 990,556 $ 300,287
Jun 14, 2025 $ 0.0729
+2.40%
$ 964,541 $ 337,004
Jun 13, 2025 $ 0.0712
-7.14%
$ 941,986 $ 388,328
Jun 12, 2025 $ 0.0767
-6.21%
$ 1.01 million $ 343,931
Jun 11, 2025 $ 0.0818
+12.10%
$ 1.08 million $ 408,238
Jun 10, 2025 $ 0.073
+3.25%
$ 965,655 $ 310,718
Jun 9, 2025 $ 0.0707
+0.70%
$ 935,244 $ 304,321
Jun 8, 2025 $ 0.0702
-0.56%
$ 928,715 $ 309,149
Jun 7, 2025 $ 0.0706
-0.09%
$ 933,921 $ 298,907
Jun 6, 2025 $ 0.0707
+3.45%
$ 934,745 $ 293,966
Jun 5, 2025 $ 0.0683
-5.84%
$ 903,529 $ 264,877
Jun 4, 2025 $ 0.0725
-3.58%
$ 959,578 $ 288,517
Jun 3, 2025 $ 0.0752
-3.78%
$ 995,158 $ 306,056
Jun 2, 2025 $ 0.0783
-3.17%
$ 1.04 million $ 334,790
Jun 1, 2025 $ 0.0809
+3.97%
$ 1.07 million $ 345,474
May 31, 2025 $ 0.0778
+0.10%
$ 1.03 million $ 316,061
May 30, 2025 $ 0.0777
-5.70%
$ 1.03 million $ 387,824
May 29, 2025 $ 0.0824
-3.75%
$ 844,473 $ 358,163
May 28, 2025 $ 0.0856
-5.06%
$ 877,345 $ 333,106
May 27, 2025 $ 0.0902
-0.18%
$ 924,120 $ 299,937
May 26, 2025 $ 0.0904
+2.17%
$ 925,812 $ 317,739
May 25, 2025 $ 0.0885
-2.42%
$ 906,156 $ 294,853
May 24, 2025 $ 0.0907
-3.91%
$ 928,607 $ 294,130
May 23, 2025 $ 0.0944
-3.31%
$ 966,800 $ 322,650
May 22, 2025 $ 0.0991
+1.56%
$ 1.02 million $ 300,454
May 21, 2025 $ 0.0976
-1.54%
$ 999,748 $ 207,055
May 20, 2025 $ 0.0991
+4.52%
$ 1.02 million $ 186,126
May 19, 2025 $ 0.0948
-4.81%
$ 971,420 $ 204,693
May 18, 2025 $ 0.0996
+5.29%
$ 1.02 million $ 216,231
May 17, 2025 $ 0.0946
-4.36%
$ 969,194 $ 219,819
May 16, 2025 $ 0.0989
-1.65%
$ 1.01 million $ 221,881
May 15, 2025 $ 0.101
-8.42%
$ 1.03 million $ 219,782
May 14, 2025 $ 0.11
+8.09%
$ 1.13 million $ 322,997
May 13, 2025 $ 0.102
+1.91%
$ 1.04 million $ 452,379
May 12, 2025 $ 0.0994
+7.18%
$ 1.02 million $ 189,008
May 11, 2025 $ 0.0928
-11.82%
$ 950,532 $ 525,783
May 10, 2025 $ 0.105
+11.13%
$ 1.08 million $ 982,213
May 9, 2025 $ 0.0947
+17.22%
$ 969,924 $ 1.05 million
May 8, 2025 $ 0.0808
+8.27%
$ 827,475 $ 1.03 million
May 7, 2025 $ 0.0746
-12.27%
$ 764,272 $ 453,300
May 6, 2025 $ 0.085
+9.24%
$ 871,171 $ 592
May 5, 2025 $ 0.0778
-4.93%
$ 797,463 $ 732,992