Crust Network Historical Data

CRU Page 9
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.142
+10.08%
$ 1.45 million $ 300,219
Mar 14, 2025 $ 0.13
+1.81%
$ 1.33 million $ 551,915
Mar 13, 2025 $ 0.128
-1.03%
$ 1.31 million $ 395,873
Mar 12, 2025 $ 0.129
-1.21%
$ 1.32 million $ 390,953
Mar 11, 2025 $ 0.131
+8.44%
$ 1.34 million $ 1.32 million
Mar 10, 2025 $ 0.12
-1.64%
$ 1.23 million $ 712,712
Mar 9, 2025 $ 0.122
-17.63%
$ 1.25 million $ 828,881
Mar 8, 2025 $ 0.149
-1.60%
$ 1.52 million $ 479,522
Mar 7, 2025 $ 0.151
-0.68%
$ 1.55 million $ 442,899
Mar 6, 2025 $ 0.152
-5.77%
$ 1.56 million $ 322,120
Mar 5, 2025 $ 0.161
+3.76%
$ 1.65 million $ 1.4 million
Mar 4, 2025 $ 0.156
-3.04%
$ 1.59 million $ 755,550
Mar 3, 2025 $ 0.16
-10.48%
$ 1.64 million $ 2 million
Mar 2, 2025 $ 0.179
+9.83%
$ 1.84 million $ 3.65 million
Mar 1, 2025 $ 0.163
+1.99%
$ 1.67 million $ 1.06 million
Feb 28, 2025 $ 0.16
+4.14%
$ 1.64 million $ 3.54 million
Feb 27, 2025 $ 0.158
-0.71%
$ 1.62 million $ 6.8 million
Feb 26, 2025 $ 0.159
-6.64%
$ 1.63 million $ 7.18 million
Feb 25, 2025 $ 0.17
+8.48%
$ 1.74 million $ 4.87 million
Feb 24, 2025 $ 0.157
-18.85%
$ 1.61 million $ 1.48 million
Feb 23, 2025 $ 0.193
+1.57%
$ 1.98 million $ 1.08 million
Feb 22, 2025 $ 0.19
+1.45%
$ 1.95 million $ 1.68 million
Feb 21, 2025 $ 0.188
-0.72%
$ 1.92 million $ 1.07 million
Feb 20, 2025 $ 0.189
+0.92%
$ 1.94 million $ 173,788
Feb 19, 2025 $ 0.187
-1.43%
$ 1.92 million $ 1.77 million
Feb 18, 2025 $ 0.19
-3.56%
$ 1.95 million $ 1.4 million
Feb 17, 2025 $ 0.192
-5.68%
$ 1.97 million $ 808,800
Feb 16, 2025 $ 0.204
+0.77%
$ 2.09 million $ 1.14 million
Feb 15, 2025 $ 0.202
-4.91%
$ 2.07 million $ 1.35 million
Feb 14, 2025 $ 0.212
+7.95%
$ 2.18 million $ 3.86 million
Feb 13, 2025 $ 0.203
-1.86%
$ 2.08 million $ 7.26 million
Feb 12, 2025 $ 0.207
+2.58%
$ 2.12 million $ 7.86 million
Feb 11, 2025 $ 0.202
+2.98%
$ 2.07 million $ 2.54 million
Feb 10, 2025 $ 0.196
-0.95%
$ 2.01 million $ 8.49 million
Feb 9, 2025 $ 0.198
+3.16%
$ 2.03 million $ 3.82 million
Feb 8, 2025 $ 0.192
-14.14%
$ 1.97 million $ 3.66 million
Feb 7, 2025 $ 0.224
+6.31%
$ 2.29 million $ 1.1 million
Feb 6, 2025 $ 0.21
-11.87%
$ 2.16 million $ 1.1 million
Feb 5, 2025 $ 0.239
-0.18%
$ 2.45 million $ 595,778
Feb 4, 2025 $ 0.239
-8.67%
$ 2.45 million $ 2.81 million
Feb 3, 2025 $ 0.262
-0.76%
$ 2.68 million $ 3.17 million
Feb 2, 2025 $ 0.264
-11.28%
$ 2.7 million $ 1.22 million
Feb 1, 2025 $ 0.298
-11.09%
$ 3.05 million $ 1.75 million
Jan 31, 2025 $ 0.335
+0.09%
$ 3.43 million $ 875,523
Jan 30, 2025 $ 0.334
+2.73%
$ 3.43 million $ 935,524
Jan 29, 2025 $ 0.326
+4.81%
$ 3.33 million $ 773,779
Jan 28, 2025 $ 0.311
-4.56%
$ 3.18 million $ 705,106
Jan 27, 2025 $ 0.325
-7.17%
$ 3.33 million $ 1.13 million
Jan 26, 2025 $ 0.351
-3.49%
$ 3.59 million $ 667,048
Jan 25, 2025 $ 0.363
+1.87%
$ 3.72 million $ 461,616