時価総額 $2.58T
1.38%
ボリューム24h $66.40B
11.25%
BTC % 60.0509%
0.1%
ETH % 9.87122%
0.5%
硬貨
34.665
取引所
883
ライブ
Crust (CRU) 履歴価格、日付別ボリュームデータ 米ドル - USD
Crust (CRU) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,070 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.010225 | $0.010172 | $0.010367 | $0.010367 | $10,986 | $144,577 |
| May-22 2026 | $0.010367 | $0.00992019 | $0.010461 | $0.00992019 | $12,224 | $146,577 |
| May-21 2026 | $0.00995366 | $0.00986757 | $0.023949 | $0.00986757 | $10,210 | $140,731 |
| May-20 2026 | $0.0099127 | $0.0099127 | $0.066374 | $0.027419 | $41,097 | $140,151 |
| May-19 2026 | $0.02749 | $0.010567 | $0.0277 | $0.010567 | $38,916 | $388,679 |
| May-18 2026 | $0.010595 | $0.010455 | $0.027824 | $0.027822 | $39,269 | $149,806 |
| May-17 2026 | $0.028094 | $0.028045 | $0.066873 | $0.028396 | $38,983 | $397,210 |
| May-16 2026 | $0.028293 | $0.010717 | $0.028293 | $0.010767 | $38,823 | $400,024 |
| May-15 2026 | $0.010791 | $0.010782 | $0.010989 | $0.010983 | $40,078 | $152,570 |
| May-14 2026 | $0.010987 | $0.010878 | $0.011374 | $0.011008 | $41,434 | $155,344 |
| May-13 2026 | $0.010987 | $0.010493 | $0.027412 | $0.010669 | $42,281 | $155,344 |
| May-12 2026 | $0.010668 | $0.010575 | $0.0645 | $0.027809 | $40,569 | $150,842 |
| May-11 2026 | $0.027801 | $0.010661 | $0.027801 | $0.010823 | $39,394 | $393,071 |
| May-10 2026 | $0.010823 | $0.010822 | $0.050754 | $0.010862 | $40,291 | $153,025 |
| May-09 2026 | $0.010865 | $0.010793 | $0.022159 | $0.011048 | $41,707 | $153,624 |