Market Cap $4.49T
0.77%
Volume 24h $358.55B
-0.68%
BTC % 54.57%
0.01%
ETH % 12.11%
0%
Coins
33.323
+1
Exchanges
885
Last update
31 Seconds ago
Crust (CRU) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.080886 | $0.080727 | $0.082279 | $0.082128 | $122,501 | $1,143,625 |
| Oct-03 2025 | $0.082117 | $0.081925 | $0.085576 | $0.085576 | $131,266 | $1,161,020 |
| Oct-02 2025 | $0.085485 | $0.08115 | $0.088326 | $0.08115 | $183,612 | $1,208,646 |
| Oct-01 2025 | $0.081171 | $0.078171 | $0.081171 | $0.078328 | $132,265 | $1,147,652 |
| Sep-30 2025 | $0.078303 | $0.074874 | $0.079984 | $0.075094 | $155,693 | $1,107,093 |
| Sep-29 2025 | $0.075101 | $0.070201 | $0.075145 | $0.070319 | $137,356 | $1,061,827 |
| Sep-28 2025 | $0.070317 | $0.069782 | $0.070358 | $0.069782 | $108,958 | $994,192 |
| Sep-27 2025 | $0.069771 | $0.06976 | $0.071709 | $0.071251 | $124,268 | $986,467 |
| Sep-26 2025 | $0.071922 | $0.067061 | $0.071922 | $0.068409 | $147,982 | $1,016,881 |
| Sep-25 2025 | $0.068379 | $0.068379 | $0.078342 | $0.076063 | $135,894 | $966,790 |
| Sep-24 2025 | $0.077095 | $0.071919 | $0.077095 | $0.073017 | $518,136 | $1,090,026 |
| Sep-23 2025 | $0.073011 | $0.071762 | $0.073011 | $0.072585 | $155,264 | $1,032,276 |
| Sep-22 2025 | $0.072498 | $0.072345 | $0.0779 | $0.0779 | $144,225 | $1,025,025 |
| Sep-21 2025 | $0.077029 | $0.076666 | $0.078752 | $0.078494 | $151,687 | $1,089,087 |
| Sep-20 2025 | $0.078812 | $0.077984 | $0.083419 | $0.083419 | $194,292 | $1,114,298 |