Market Cap $4.10T
1.81%
Volume 24h $216.22B
18.1%
BTC % 55.14%
-0.1%
ETH % 11.97%
1.33%
Coins
33.517
Exchanges
885
Last update
14 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-25 2025 | $0.064986 | $0.063798 | $0.066712 | $0.063798 | $168,562 | $918,809 |
| Oct-24 2025 | $0.063818 | $0.063818 | $0.066391 | $0.066253 | $163,701 | $902,298 |
| Oct-23 2025 | $0.066204 | $0.065122 | $0.067311 | $0.066529 | $775,360 | $936,035 |
| Oct-22 2025 | $0.06655 | $0.065495 | $0.068595 | $0.066915 | $162,922 | $940,923 |
| Oct-21 2025 | $0.066938 | $0.066494 | $0.070003 | $0.069251 | $187,225 | $946,419 |
| Oct-20 2025 | $0.069141 | $0.067778 | $0.069728 | $0.067832 | $176,246 | $977,566 |
| Oct-19 2025 | $0.068073 | $0.06799 | $0.068479 | $0.068019 | $115,764 | $962,465 |
| Oct-18 2025 | $0.068052 | $0.065417 | $0.06866 | $0.065417 | $120,262 | $962,171 |
| Oct-17 2025 | $0.065443 | $0.062517 | $0.065729 | $0.064968 | $124,494 | $925,271 |
| Oct-16 2025 | $0.065012 | $0.065012 | $0.06671 | $0.066444 | $140,191 | $919,185 |
| Oct-15 2025 | $0.067173 | $0.065705 | $0.067583 | $0.066774 | $132,551 | $949,735 |
| Oct-14 2025 | $0.066751 | $0.064922 | $0.068876 | $0.068836 | $129,468 | $943,769 |
| Oct-13 2025 | $0.068642 | $0.068147 | $0.07025 | $0.069949 | $126,500 | $970,502 |
| Oct-12 2025 | $0.069976 | $0.060642 | $0.070641 | $0.060732 | $146,346 | $989,374 |
| Oct-11 2025 | $0.060092 | $0.057613 | $0.065577 | $0.065577 | $173,160 | $849,623 |