Crust (CRU) historical data and Live price

crust

Crust

CRU
$ 140.32 + 60.793 % 0.00234805 BTC
MARKET CAP
227.905 M
24H VOLUME
77.493 M
CIRC.SUPPLY
1.624 M
MAX SUPPLY
Rank266
1H 1.80 %
24H 60.79 %
7D 83.60 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/2114.07114.07412.62113.0621,297,923.5921,197,964.33
2/16/2110.98814.05910.77313.9273,840,553.722,601,854.13
2/15/2111.2811.3359.99410.9392,397,402.9417,753,367.61
2/14/2111.75411.88811.19511.2971,581,611.3618,334,670.42
2/13/2111.76912.32211.32611.7571,902,535.0619,080,272.26
2/12/2110.87811.76410.84711.7642,294,555.6919,092,693.63
2/11/2110.4611.1669.80810.8862,161,325.6217,666,382
2/10/2110.40710.4939.58310.4662,065,871.9416,986,104.34
2/9/219.40710.4259.410.42,288,990.916,877,616.51
2/8/218.839.6968.8049.4051,535,724.0315,264,094.41
2/7/219.4559.5368.6418.845842,039.8114,355,253.59
2/6/2110.06710.0849.3389.4691,178,498.0715,367,908.01
2/5/219.32210.3889.27510.0652,012,292.7616,335,118.98
2/4/219.5219.8759.1879.3361,830,473.7515,152,019.96
2/3/219.4679.7628.7259.5172,135,736.715,445,980.05
2/2/218.2789.7158.0069.4812,505,301.0510,267,007.52
2/1/217.2148.3447.0668.2761,917,645.888,961,914.1
1/31/217.2977.6597.1117.2311,121,318.497,830,528.76
1/30/217.337.5026.9067.2841,055,941.587,888,280.8
1/29/217.6337.757.1727.337714,804.737,945,236.04
1/28/217.5078.0737.47.6831,572,083.968,320,314.77
1/27/217.9057.9167.3527.5091,181,587.4568,131,931.611
1/26/218.1788.2287.5857.8921,483,634.8428,546,040.266
1/25/218.9228.9238.068.1781,993,162.928,839,346.647
1/24/217.7249.5927.6548.9153,344,994.7779,599,848.672
1/23/217.8438.0637.5217.7331,396,938.148,327,283.225
1/22/217.3278.1047.0257.8392,076,386.5088,441,338.229
1/21/218.3798.387.2797.3271,513,456.0777,890,098.309
1/20/217.3558.4557.2568.3612,523,249.2549,002,783.826
1/19/218.2118.3597.3357.3572,490,284.4127,907,396.454
1/18/218.9059.1088.0618.2133,926,222.0478,827,118.563
1/17/219.95710.3527.4848.9112,133,857.4799,308,798.434
1/16/215.59911.435.4889.9216,134,144.310,365,023.498
1/15/215.0585.9184.7145.599551,887.6345,850,251.357
1/14/214.4385.2114.415.0671,797,163.3125,294,395.658
1/13/214.0964.4884.044.448747,784.4684,638,473.016
1/12/213.9754.1493.8734.096825,784.0624,271,515.834
1/11/214.1624.1733.6553.978868,779.7334,148,636.458
1/10/214.2894.3254.0464.151275,319.2364,329,020.675
1/9/214.1664.3713.9534.305801,201.3294,489,088.607
1/8/214.3424.3633.8544.158887,989.3164,335,867.898
1/7/214.2194.5654.1384.3451,173,332.1494,530,995.81
1/6/213.9734.283.7964.217968,320.3594,397,067.212
1/5/214.1544.3133.853.971813,709.2314,021,887.751
1/4/214.5474.6023.9534.146947,593.3374,207,126.619
1/3/215.1695.2824.2244.5561,532,324.7274,555,317.751
1/2/214.3595.1854.2445.1441,079,442.9335,142,617.333
1/1/213.9834.5343.9724.361,176,690.2784,359,577.857
12/31/203.6994.1013.5833.9841,061,258.2063,983,269.717
12/30/203.6593.7853.5853.704667,704.2153,702,938.009
12/29/203.733.873.573.665910,097.0513,664,263.451
12/28/203.4143.7943.3723.727823,379.5613,670,537.832
12/27/203.4843.513.2773.408715,783.7813,356,355.356
12/26/203.573.5713.393.487653,793.5263,434,107.176
12/25/203.3643.6023.3273.572709,830.7643,517,897.692
12/24/203.2983.3973.1943.365459,704.4393,313,917.275
12/23/203.5663.6043.283.294586,845.7083,244,412.582
12/22/203.5623.7463.4473.558790,892.5473,504,168.958
12/21/203.8343.9013.5593.562764,023.2913,454,375.986
12/20/204.0424.1573.813.827755,561.6823,711,727.449
12/19/203.9244.1283.8684.049900,725.823,926,720.003
12/18/203.9813.9833.8483.925702,046.853,806,241.816
12/17/204.0734.1233.933.982991,946.4363,862,072.753
12/16/204.0244.1493.9134.0741,059,594.1513,889,906.453
12/15/204.0054.1573.8424.014493,935.9823,832,477.53
12/14/204.0624.1813.9324.007718,625.2993,826,051.002
12/13/204.1594.2794.054.062926,949.8173,817,938.921
12/12/204.0254.3133.9984.163570,969.8593,912,284.67
12/11/204.3284.354.0174.032972,679.0053,789,374.527
12/10/204.4674.5054.1734.3231,146,065.6134,062,720.616
12/9/204.5164.7684.0624.4671,972,801.7144,198,484.843
12/8/204.475.1144.1854.5172,595,483.1264,245,537.699
12/7/204.8524.9754.414.4771,360,352.5754,204,249.29
12/6/205.3515.464.7524.8412,684,999.7084,425,726.889
12/5/204.5226.4334.4195.3555,059,793.2244,895,074.166
12/4/205.1355.4573.9174.5143,150,179.0934,126,108.869
12/3/203.4065.5763.3455.2921,288,389.0484,837,481.598
12/2/203.1723.493.1333.407579,782.7273,114,396.086
12/1/203.4183.5453.1433.179522,434.9622,880,897.486
11/30/203.4123.7473.3223.419553,213.6583,095,521.801
11/29/203.3683.6083.3023.41242,994.3363,087,919.308
11/28/203.3733.4823.3113.376312,669.7673,057,232.01
11/27/203.3433.4933.1613.349163,654.7863,032,656.582
11/26/203.7613.7643.0433.34856,205.4073,014,366.935
11/25/203.8114.0583.6523.756723,545.3643,380,601.494
11/24/203.7973.883.713.8121,304,318.4873,431,133.094
11/23/203.8253.9483.7573.7931,263,774.7433,409,276.368
11/22/203.8284.1113.5573.8251,584,528.873,437,835.259
11/21/203.7583.8353.7013.8281,130,698.1333,441,100.046