rust Historical Data

RUST Page 6
Download
Date Close Price change Market cap Trading volume
Dec 20, 2025 $0.00104
+1.91%
$1.04 million $12,214
Dec 19, 2025 $0.00103
+6.48%
$1.02 million $7,123
Dec 18, 2025 $0.000966
-2.37%
$965,003 $7,454
Dec 17, 2025 $0.000985
-6.27%
$990,047 $6,851
Dec 16, 2025 $0.00105
+0.23%
$1.05 million $6,666
Dec 15, 2025 $0.00105
-5.27%
$1.05 million $9,523
Dec 14, 2025 $0.0011
-3.89%
$1.1 million $3,534
Dec 13, 2025 $0.00114
+0.61%
$1.15 million $6,495
Dec 12, 2025 $0.00114
+751.94%
$1.14 million $3,672
Dec 11, 2025 $0.000134
-1.05%
$133,567 $3
Dec 5, 2025 $0.00117
-1.89%
$-- $8,454
Dec 4, 2025 $0.0012
-3.70%
$1.2 million $8,427
Dec 3, 2025 $0.00124
+5.13%
$1.24 million $17,955
Dec 2, 2025 $0.00118
+8.39%
$1.18 million $21,883
Dec 1, 2025 $0.00109
-7.49%
$1.09 million $14,813
Nov 30, 2025 $0.00118
-0.26%
$1.18 million $7,908
Nov 29, 2025 $0.00119
-1.58%
$1.19 million $5,443
Nov 28, 2025 $0.00121
+1.00%
$1.21 million $13,463
Nov 27, 2025 $0.0012
+0.07%
$1.19 million $12,968
Nov 26, 2025 $0.0012
+3.10%
$1.2 million $12,003
Nov 25, 2025 $0.00116
-0.98%
$1.16 million $15,805
Nov 24, 2025 $0.00117
+6.38%
$1.17 million $38,596
Nov 23, 2025 $0.00112
+3.00%
$1.1 million $59,805
Nov 22, 2025 $0.00108
-0.52%
$1.08 million $29,277
Nov 21, 2025 $0.00108
-4.73%
$1.09 million $40,193
Nov 20, 2025 $0.00116
-2.73%
$1.14 million $25,526
Nov 19, 2025 $0.00119
-1.48%
$1.19 million $22,007
Nov 18, 2025 $0.00122
+4.48%
$1.21 million $32,547
Nov 17, 2025 $0.00117
-3.36%
$1.17 million $22,584
Nov 16, 2025 $0.00119
-4.11%
$1.21 million $14,286
Nov 15, 2025 $0.00124
+0.65%
$1.24 million $31,121
Nov 14, 2025 $0.00125
-5.97%
$1.23 million $25,736
Nov 13, 2025 $0.00131
-5.98%
$1.33 million $30,540
Nov 12, 2025 $0.00141
+2.64%
$1.4 million $53,207
Nov 11, 2025 $0.00138
-6.18%
$1.38 million $37,841
Nov 10, 2025 $0.00147
+3.97%
$1.47 million $53,118
Nov 9, 2025 $0.00141
+3.21%
$1.41 million $29,793
Nov 8, 2025 $0.00137
-1.70%
$1.37 million $78,380
Nov 7, 2025 $0.00139
+10.52%
$1.39 million $70,230
Nov 6, 2025 $0.00126
-6.46%
$1.26 million $17,673
Nov 5, 2025 $0.00134
+5.46%
$1.34 million $86,917
Nov 4, 2025 $0.00128
-5.46%
$1.28 million $36,359
Nov 3, 2025 $0.00135
-12.23%
$1.35 million $37,301
Nov 2, 2025 $0.00154
-2.40%
$1.54 million $94,817
Nov 1, 2025 $0.00157
+5.69%
$1.57 million $74,608
Oct 31, 2025 $0.00149
+1.02%
$1.49 million $22,195
Oct 30, 2025 $0.00146
-9.15%
$1.48 million $34,083
Oct 29, 2025 $0.00161
-1.25%
$1.61 million $64,209
Oct 28, 2025 $0.00163
-3.31%
$1.63 million $50,227
Oct 27, 2025 $0.00168
-3.82%
$1.68 million $55,045