- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Crust (CRU) historical data and Live price
Crust
CRU$ 140.32 + 60.793 % 
0.00234805 BTC
0.00234805 BTC MARKET CAP
227.905 M
227.905 M
24H VOLUME
77.493 M
77.493 M
CIRC.SUPPLY
1.624 M
1.624 M
MAX SUPPLY
Rank266
1H 1.80 %
24H 60.79 %
7D 83.60 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 2/17/21 | 14.071 | 14.074 | 12.621 | 13.062 | 1,297,923.59 | 21,197,964.33 |
| 2/16/21 | 10.988 | 14.059 | 10.773 | 13.927 | 3,840,553.7 | 22,601,854.13 |
| 2/15/21 | 11.28 | 11.335 | 9.994 | 10.939 | 2,397,402.94 | 17,753,367.61 |
| 2/14/21 | 11.754 | 11.888 | 11.195 | 11.297 | 1,581,611.36 | 18,334,670.42 |
| 2/13/21 | 11.769 | 12.322 | 11.326 | 11.757 | 1,902,535.06 | 19,080,272.26 |
| 2/12/21 | 10.878 | 11.764 | 10.847 | 11.764 | 2,294,555.69 | 19,092,693.63 |
| 2/11/21 | 10.46 | 11.166 | 9.808 | 10.886 | 2,161,325.62 | 17,666,382 |
| 2/10/21 | 10.407 | 10.493 | 9.583 | 10.466 | 2,065,871.94 | 16,986,104.34 |
| 2/9/21 | 9.407 | 10.425 | 9.4 | 10.4 | 2,288,990.9 | 16,877,616.51 |
| 2/8/21 | 8.83 | 9.696 | 8.804 | 9.405 | 1,535,724.03 | 15,264,094.41 |
| 2/7/21 | 9.455 | 9.536 | 8.641 | 8.845 | 842,039.81 | 14,355,253.59 |
| 2/6/21 | 10.067 | 10.084 | 9.338 | 9.469 | 1,178,498.07 | 15,367,908.01 |
| 2/5/21 | 9.322 | 10.388 | 9.275 | 10.065 | 2,012,292.76 | 16,335,118.98 |
| 2/4/21 | 9.521 | 9.875 | 9.187 | 9.336 | 1,830,473.75 | 15,152,019.96 |
| 2/3/21 | 9.467 | 9.762 | 8.725 | 9.517 | 2,135,736.7 | 15,445,980.05 |
| 2/2/21 | 8.278 | 9.715 | 8.006 | 9.481 | 2,505,301.05 | 10,267,007.52 |
| 2/1/21 | 7.214 | 8.344 | 7.066 | 8.276 | 1,917,645.88 | 8,961,914.1 |
| 1/31/21 | 7.297 | 7.659 | 7.111 | 7.231 | 1,121,318.49 | 7,830,528.76 |
| 1/30/21 | 7.33 | 7.502 | 6.906 | 7.284 | 1,055,941.58 | 7,888,280.8 |
| 1/29/21 | 7.633 | 7.75 | 7.172 | 7.337 | 714,804.73 | 7,945,236.04 |
| 1/28/21 | 7.507 | 8.073 | 7.4 | 7.683 | 1,572,083.96 | 8,320,314.77 |
| 1/27/21 | 7.905 | 7.916 | 7.352 | 7.509 | 1,181,587.456 | 8,131,931.611 |
| 1/26/21 | 8.178 | 8.228 | 7.585 | 7.892 | 1,483,634.842 | 8,546,040.266 |
| 1/25/21 | 8.922 | 8.923 | 8.06 | 8.178 | 1,993,162.92 | 8,839,346.647 |
| 1/24/21 | 7.724 | 9.592 | 7.654 | 8.915 | 3,344,994.777 | 9,599,848.672 |
| 1/23/21 | 7.843 | 8.063 | 7.521 | 7.733 | 1,396,938.14 | 8,327,283.225 |
| 1/22/21 | 7.327 | 8.104 | 7.025 | 7.839 | 2,076,386.508 | 8,441,338.229 |
| 1/21/21 | 8.379 | 8.38 | 7.279 | 7.327 | 1,513,456.077 | 7,890,098.309 |
| 1/20/21 | 7.355 | 8.455 | 7.256 | 8.361 | 2,523,249.254 | 9,002,783.826 |
| 1/19/21 | 8.211 | 8.359 | 7.335 | 7.357 | 2,490,284.412 | 7,907,396.454 |
| 1/18/21 | 8.905 | 9.108 | 8.061 | 8.213 | 3,926,222.047 | 8,827,118.563 |
| 1/17/21 | 9.957 | 10.352 | 7.484 | 8.91 | 12,133,857.479 | 9,308,798.434 |
| 1/16/21 | 5.599 | 11.43 | 5.488 | 9.921 | 6,134,144.3 | 10,365,023.498 |
| 1/15/21 | 5.058 | 5.918 | 4.714 | 5.599 | 551,887.634 | 5,850,251.357 |
| 1/14/21 | 4.438 | 5.211 | 4.41 | 5.067 | 1,797,163.312 | 5,294,395.658 |
| 1/13/21 | 4.096 | 4.488 | 4.04 | 4.448 | 747,784.468 | 4,638,473.016 |
| 1/12/21 | 3.975 | 4.149 | 3.873 | 4.096 | 825,784.062 | 4,271,515.834 |
| 1/11/21 | 4.162 | 4.173 | 3.655 | 3.978 | 868,779.733 | 4,148,636.458 |
| 1/10/21 | 4.289 | 4.325 | 4.046 | 4.151 | 275,319.236 | 4,329,020.675 |
| 1/9/21 | 4.166 | 4.371 | 3.953 | 4.305 | 801,201.329 | 4,489,088.607 |
| 1/8/21 | 4.342 | 4.363 | 3.854 | 4.158 | 887,989.316 | 4,335,867.898 |
| 1/7/21 | 4.219 | 4.565 | 4.138 | 4.345 | 1,173,332.149 | 4,530,995.81 |
| 1/6/21 | 3.973 | 4.28 | 3.796 | 4.217 | 968,320.359 | 4,397,067.212 |
| 1/5/21 | 4.154 | 4.313 | 3.85 | 3.971 | 813,709.231 | 4,021,887.751 |
| 1/4/21 | 4.547 | 4.602 | 3.953 | 4.146 | 947,593.337 | 4,207,126.619 |
| 1/3/21 | 5.169 | 5.282 | 4.224 | 4.556 | 1,532,324.727 | 4,555,317.751 |
| 1/2/21 | 4.359 | 5.185 | 4.244 | 5.144 | 1,079,442.933 | 5,142,617.333 |
| 1/1/21 | 3.983 | 4.534 | 3.972 | 4.36 | 1,176,690.278 | 4,359,577.857 |
| 12/31/20 | 3.699 | 4.101 | 3.583 | 3.984 | 1,061,258.206 | 3,983,269.717 |
| 12/30/20 | 3.659 | 3.785 | 3.585 | 3.704 | 667,704.215 | 3,702,938.009 |
| 12/29/20 | 3.73 | 3.87 | 3.57 | 3.665 | 910,097.051 | 3,664,263.451 |
| 12/28/20 | 3.414 | 3.794 | 3.372 | 3.727 | 823,379.561 | 3,670,537.832 |
| 12/27/20 | 3.484 | 3.51 | 3.277 | 3.408 | 715,783.781 | 3,356,355.356 |
| 12/26/20 | 3.57 | 3.571 | 3.39 | 3.487 | 653,793.526 | 3,434,107.176 |
| 12/25/20 | 3.364 | 3.602 | 3.327 | 3.572 | 709,830.764 | 3,517,897.692 |
| 12/24/20 | 3.298 | 3.397 | 3.194 | 3.365 | 459,704.439 | 3,313,917.275 |
| 12/23/20 | 3.566 | 3.604 | 3.28 | 3.294 | 586,845.708 | 3,244,412.582 |
| 12/22/20 | 3.562 | 3.746 | 3.447 | 3.558 | 790,892.547 | 3,504,168.958 |
| 12/21/20 | 3.834 | 3.901 | 3.559 | 3.562 | 764,023.291 | 3,454,375.986 |
| 12/20/20 | 4.042 | 4.157 | 3.81 | 3.827 | 755,561.682 | 3,711,727.449 |
| 12/19/20 | 3.924 | 4.128 | 3.868 | 4.049 | 900,725.82 | 3,926,720.003 |
| 12/18/20 | 3.981 | 3.983 | 3.848 | 3.925 | 702,046.85 | 3,806,241.816 |
| 12/17/20 | 4.073 | 4.123 | 3.93 | 3.982 | 991,946.436 | 3,862,072.753 |
| 12/16/20 | 4.024 | 4.149 | 3.913 | 4.074 | 1,059,594.151 | 3,889,906.453 |
| 12/15/20 | 4.005 | 4.157 | 3.842 | 4.014 | 493,935.982 | 3,832,477.53 |
| 12/14/20 | 4.062 | 4.181 | 3.932 | 4.007 | 718,625.299 | 3,826,051.002 |
| 12/13/20 | 4.159 | 4.279 | 4.05 | 4.062 | 926,949.817 | 3,817,938.921 |
| 12/12/20 | 4.025 | 4.313 | 3.998 | 4.163 | 570,969.859 | 3,912,284.67 |
| 12/11/20 | 4.328 | 4.35 | 4.017 | 4.032 | 972,679.005 | 3,789,374.527 |
| 12/10/20 | 4.467 | 4.505 | 4.173 | 4.323 | 1,146,065.613 | 4,062,720.616 |
| 12/9/20 | 4.516 | 4.768 | 4.062 | 4.467 | 1,972,801.714 | 4,198,484.843 |
| 12/8/20 | 4.47 | 5.114 | 4.185 | 4.517 | 2,595,483.126 | 4,245,537.699 |
| 12/7/20 | 4.852 | 4.975 | 4.41 | 4.477 | 1,360,352.575 | 4,204,249.29 |
| 12/6/20 | 5.351 | 5.46 | 4.752 | 4.841 | 2,684,999.708 | 4,425,726.889 |
| 12/5/20 | 4.522 | 6.433 | 4.419 | 5.355 | 5,059,793.224 | 4,895,074.166 |
| 12/4/20 | 5.135 | 5.457 | 3.917 | 4.514 | 3,150,179.093 | 4,126,108.869 |
| 12/3/20 | 3.406 | 5.576 | 3.345 | 5.292 | 1,288,389.048 | 4,837,481.598 |
| 12/2/20 | 3.172 | 3.49 | 3.133 | 3.407 | 579,782.727 | 3,114,396.086 |
| 12/1/20 | 3.418 | 3.545 | 3.143 | 3.179 | 522,434.962 | 2,880,897.486 |
| 11/30/20 | 3.412 | 3.747 | 3.322 | 3.419 | 553,213.658 | 3,095,521.801 |
| 11/29/20 | 3.368 | 3.608 | 3.302 | 3.41 | 242,994.336 | 3,087,919.308 |
| 11/28/20 | 3.373 | 3.482 | 3.311 | 3.376 | 312,669.767 | 3,057,232.01 |
| 11/27/20 | 3.343 | 3.493 | 3.161 | 3.349 | 163,654.786 | 3,032,656.582 |
| 11/26/20 | 3.761 | 3.764 | 3.043 | 3.34 | 856,205.407 | 3,014,366.935 |
| 11/25/20 | 3.811 | 4.058 | 3.652 | 3.756 | 723,545.364 | 3,380,601.494 |
| 11/24/20 | 3.797 | 3.88 | 3.71 | 3.812 | 1,304,318.487 | 3,431,133.094 |
| 11/23/20 | 3.825 | 3.948 | 3.757 | 3.793 | 1,263,774.743 | 3,409,276.368 |
| 11/22/20 | 3.828 | 4.111 | 3.557 | 3.825 | 1,584,528.87 | 3,437,835.259 |
| 11/21/20 | 3.758 | 3.835 | 3.701 | 3.828 | 1,130,698.133 | 3,441,100.046 |
