Market Cap $4.11T
0.12%
Volume 24h $327.98B
-15.08%
BTC % 54.8%
-0.65%
ETH % 12.5%
1.36%
Coins
32.836
+21
Exchanges
885
Last update
42 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.082663 | $0.078183 | $0.086006 | $0.079956 | $203,552 | $1,168,747 |
| Aug-19 2025 | $0.081794 | $0.078011 | $0.08863 | $0.07845 | $952,184 | $1,156,456 |
| Aug-18 2025 | $0.078599 | $0.078599 | $0.084307 | $0.084307 | $198,918 | $1,111,286 |
| Aug-17 2025 | $0.084274 | $0.079839 | $0.084883 | $0.079839 | $163,396 | $1,191,516 |
| Aug-16 2025 | $0.080008 | $0.078131 | $0.081526 | $0.080265 | $141,286 | $1,131,208 |
| Aug-15 2025 | $0.078304 | $0.078266 | $0.085451 | $0.082594 | $431,492 | $1,107,111 |
| Aug-14 2025 | $0.082556 | $0.081992 | $0.088973 | $0.086869 | $191,132 | $1,167,235 |
| Aug-13 2025 | $0.086884 | $0.083495 | $0.087991 | $0.087489 | $208,379 | $1,228,430 |
| Aug-12 2025 | $0.08806 | $0.084236 | $0.08819 | $0.086506 | $186,866 | $1,245,054 |
| Aug-11 2025 | $0.086656 | $0.08534 | $0.0917 | $0.090435 | $225,601 | $1,225,193 |
| Aug-10 2025 | $0.090319 | $0.087058 | $0.092801 | $0.090106 | $176,033 | $1,276,984 |
| Aug-09 2025 | $0.090169 | $0.080589 | $0.090169 | $0.083579 | $172,177 | $1,274,875 |
| Aug-08 2025 | $0.083838 | $0.079413 | $0.083838 | $0.080982 | $134,408 | $1,185,361 |
| Aug-07 2025 | $0.081042 | $0.076948 | $0.081768 | $0.077975 | $176,799 | $1,145,819 |
| Aug-06 2025 | $0.078677 | $0.077817 | $0.080462 | $0.080156 | $219,923 | $1,112,385 |