rust Historical Data

RUST Page 3
Download
Date Close Price change Market cap Trading volume
May 19, 2026 $0.000755
-1.80%
$755,439 $2,987
May 18, 2026 $0.000769
+0.37%
$769,259 $3,638
May 17, 2026 $0.000767
-1.10%
$766,609 $10,571
May 16, 2026 $0.000775
-2.66%
$775,146 $2,734
May 15, 2026 $0.000796
-4.19%
$796,307 $4,496
May 14, 2026 $0.000831
+1.15%
$831,223 $5,335
May 13, 2026 $0.000822
-2.48%
$821,716 $5,653
May 12, 2026 $0.000843
-2.11%
$842,603 $26,269
May 11, 2026 $0.00086
-1.05%
$859,983 $6,980
May 10, 2026 $0.000869
+3.51%
$869,087 $11,885
May 9, 2026 $0.00084
+0.18%
$839,590 $5,407
May 8, 2026 $0.000838
+3.13%
$838,025 $8,094
May 7, 2026 $0.000813
-1.54%
$812,579 $8,788
May 6, 2026 $0.000825
+0.73%
$825,215 $7,022
May 5, 2026 $0.000819
+2.28%
$818,828 $5,849
May 4, 2026 $0.000801
-1.63%
$800,537 $2,681
May 3, 2026 $0.000812
+1.82%
$812,477 $1,964
May 2, 2026 $0.000798
+0.88%
$797,963 $2,631
May 1, 2026 $0.000802
+3.36%
$801,999 $1,601
Apr 30, 2026 $0.000776
-0.67%
$775,360 $2,279
Apr 29, 2026 $0.000781
-0.23%
$780,778 $2,967
Apr 28, 2026 $0.000783
-1.23%
$782,508 $4,950
Apr 27, 2026 $0.000792
-0.36%
$792,262 $11,732
Apr 26, 2026 $0.000795
-0.60%
$794,984 $9,973
Apr 25, 2026 $0.0008
+1.50%
$799,866 $15,232
Apr 24, 2026 $0.000788
+0.03%
$787,974 $4,873
Apr 23, 2026 $0.000788
-2.04%
$787,800 $6,497
Apr 22, 2026 $0.000804
+2.11%
$804,209 $8,548
Apr 21, 2026 $0.000788
+0.37%
$787,599 $8,336
Apr 20, 2026 $0.000785
+3.87%
$784,693 $8,348
Apr 19, 2026 $0.000755
-3.11%
$755,412 $7,645
Apr 18, 2026 $0.00078
-4.80%
$779,614 $5,429
Apr 17, 2026 $0.000819
+3.09%
$818,906 $10,409
Apr 16, 2026 $0.000794
+2.66%
$794,368 $7,696
Apr 15, 2026 $0.000774
+2.69%
$773,919 $4,448
Apr 14, 2026 $0.000754
-3.01%
$753,614 $7,109
Apr 13, 2026 $0.000777
+7.91%
$777,469 $4,311
Apr 12, 2026 $0.00072
-4.78%
$720,254 $6,263
Apr 11, 2026 $0.000757
+1.78%
$757,311 $6,922
Apr 10, 2026 $0.000744
+2.13%
$743,944 $10,386
Apr 9, 2026 $0.000728
-1.61%
$728,397 $8,914
Apr 8, 2026 $0.00074
-2.96%
$740,276 $5,326
Apr 7, 2026 $0.000763
+8.51%
$762,851 $7,367
Apr 6, 2026 $0.000708
-0.19%
$707,846 $3,671
Apr 5, 2026 $0.000709
-0.85%
$709,197 $3,995
Apr 4, 2026 $0.000715
+4.70%
$715,288 $7,875
Apr 3, 2026 $0.000683
-1.25%
$683,094 $16,917
Apr 2, 2026 $0.000692
-5.15%
$691,793 $3,647
Apr 1, 2026 $0.000729
+1.27%
$729,404 $6,971
Mar 31, 2026 $0.00072
+3.36%
$720,199 $3,146