- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Crust Network (CRU) historical data and Live price
Crust Network
CRU$ 0.994302 + 4.593 % 
0.0000172 BTC
0.0000172 BTC MARKET CAP
14.058 M
14.058 M
24H VOLUME
2.244 M
2.244 M
CIRC.SUPPLY
14.139 M
14.139 M
MAX SUPPLY
Rank961
1H 0.48 %
24H 4.59 %
7D -7.97 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/1/24 | 0.954 | 1.028 | 0.942 | 1.013 | 2,039,129.09 | 14,329,116.4 |
| 4/30/24 | 1.002 | 1.003 | 0.926 | 0.954 | 2,006,316.34 | 13,485,222.1 |
| 4/29/24 | 1.009 | 1.031 | 0.967 | 1.002 | 1,775,567.55 | 14,165,613.62 |
| 4/28/24 | 1.016 | 1.072 | 0.993 | 1.009 | 3,227,738.2 | 14,269,104.73 |
| 4/27/24 | 1.027 | 1.03 | 0.979 | 1.016 | 1,919,050.31 | 14,361,489.82 |
| 4/26/24 | 1.04 | 1.067 | 0.995 | 1.027 | 4,642,547.46 | 14,525,266.91 |
| 4/25/24 | 1.068 | 1.087 | 1.029 | 1.04 | 4,232,332.71 | 14,697,460.28 |
| 4/24/24 | 1.143 | 1.154 | 1.044 | 1.068 | 6,178,277.22 | 15,105,728.02 |
| 4/23/24 | 1.189 | 1.221 | 1.044 | 1.143 | 5,940,390.3 | 16,167,354.46 |
| 4/22/24 | 1.253 | 1.283 | 1.171 | 1.189 | 3,179,135.16 | 16,811,046.66 |
| 4/21/24 | 1.273 | 1.295 | 1.245 | 1.253 | 2,832,656.89 | 17,720,507.36 |
| 4/20/24 | 1.201 | 1.373 | 1.156 | 1.273 | 3,720,239.22 | 17,994,978.97 |
| 4/19/24 | 1.296 | 1.297 | 1.135 | 1.201 | 4,922,139.47 | 16,976,142.62 |
| 4/18/24 | 1.007 | 1.369 | 0.99 | 1.296 | 5,290,511.63 | 18,325,125.04 |
| 4/17/24 | 1.026 | 1.092 | 0.99 | 1.007 | 4,252,353.38 | 14,233,165.35 |
| 4/16/24 | 1.001 | 1.053 | 0.989 | 1.026 | 4,256,190.84 | 14,508,810.85 |
| 4/15/24 | 1.114 | 1.171 | 1.001 | 1.001 | 3,407,274.32 | 14,153,580.28 |
| 4/14/24 | 1.112 | 1.142 | 1.03 | 1.113 | 3,944,192.4 | 15,742,670.62 |
| 4/13/24 | 1.155 | 1.203 | 0.982 | 1.112 | 4,264,741.31 | 15,720,698.54 |
| 4/12/24 | 1.237 | 1.364 | 1.15 | 1.154 | 2,538,013.54 | 16,317,523.38 |
| 4/11/24 | 1.329 | 1.354 | 1.234 | 1.237 | 4,303,206.78 | 17,488,221.98 |
| 4/10/24 | 1.436 | 1.44 | 1.306 | 1.329 | 2,545,004.16 | 18,785,167.98 |
| 4/9/24 | 1.452 | 1.502 | 1.428 | 1.435 | 1,774,161.73 | 20,295,607.34 |
| 4/8/24 | 1.544 | 1.544 | 1.432 | 1.452 | 3,101,462.58 | 20,525,583.54 |
| 4/7/24 | 1.51 | 1.555 | 1.467 | 1.544 | 2,254,017.54 | 21,825,240.43 |
| 4/6/24 | 1.469 | 1.513 | 1.44 | 1.51 | 2,577,266.19 | 21,351,563.87 |
| 4/5/24 | 1.508 | 1.543 | 1.438 | 1.469 | 3,311,134.23 | 20,763,727.69 |
| 4/4/24 | 1.458 | 1.533 | 1.4 | 1.508 | 3,442,727.34 | 21,327,128.53 |
| 4/3/24 | 1.513 | 1.603 | 1.439 | 1.458 | 6,059,840.28 | 20,608,360.54 |
| 4/2/24 | 1.591 | 1.609 | 1.405 | 1.513 | 4,536,481.22 | 21,394,855.79 |
| 4/1/24 | 1.798 | 1.824 | 1.391 | 1.591 | 4,980,869.67 | 22,489,212.19 |
| 3/31/24 | 1.839 | 1.947 | 1.733 | 1.798 | 4,065,700.01 | 25,419,955.03 |
| 3/30/24 | 1.752 | 1.983 | 1.752 | 1.839 | 5,552,608.03 | 25,999,642.76 |
| 3/29/24 | 1.768 | 1.809 | 1.663 | 1.753 | 4,217,983.47 | 24,778,500.62 |
| 3/28/24 | 1.54 | 1.768 | 1.484 | 1.768 | 3,545,982.69 | 24,990,338.92 |
| 3/27/24 | 1.675 | 1.707 | 1.52 | 1.54 | 3,828,168.52 | 21,771,203.16 |
| 3/26/24 | 1.794 | 1.815 | 1.664 | 1.675 | 4,563,369.45 | 23,676,618.47 |
| 3/25/24 | 1.748 | 1.833 | 1.625 | 1.794 | 5,359,594 | 25,368,039.81 |
| 3/24/24 | 1.484 | 1.778 | 1.471 | 1.748 | 3,387,339.02 | 24,709,294.52 |
| 3/23/24 | 1.481 | 1.524 | 1.42 | 1.484 | 3,807,123.06 | 20,983,823.79 |
| 3/22/24 | 1.536 | 1.575 | 1.411 | 1.481 | 2,224,114.5 | 20,935,070.89 |
| 3/21/24 | 1.638 | 1.86 | 1.512 | 1.536 | 3,154,428.28 | 21,719,856.11 |
| 3/20/24 | 1.533 | 1.657 | 1.482 | 1.638 | 3,287,213.6 | 23,165,592.64 |
| 3/19/24 | 1.676 | 1.735 | 1.477 | 1.533 | 2,637,722.92 | 21,677,664.27 |
| 3/18/24 | 1.693 | 1.75 | 1.617 | 1.676 | 1,700,654.19 | 23,698,307.07 |
| 3/17/24 | 1.726 | 1.791 | 1.594 | 1.693 | 3,664,084.48 | 23,931,613.01 |
| 3/16/24 | 1.78 | 1.884 | 1.702 | 1.728 | 2,559,847.18 | 24,429,855.83 |
| 3/15/24 | 1.805 | 1.863 | 1.684 | 1.781 | 2,297,810.37 | 25,177,019.47 |
| 3/14/24 | 1.908 | 1.936 | 1.74 | 1.805 | 2,385,546.97 | 25,519,422.89 |
| 3/13/24 | 1.954 | 1.983 | 1.879 | 1.912 | 2,797,133.79 | 27,031,278.29 |
| 3/12/24 | 1.818 | 1.974 | 1.798 | 1.955 | 3,445,489.64 | 27,636,342.82 |
| 3/11/24 | 1.788 | 1.88 | 1.749 | 1.818 | 3,439,990.02 | 25,696,929.39 |
| 3/10/24 | 1.901 | 1.903 | 1.755 | 1.787 | 3,902,592.15 | 25,271,433.84 |
| 3/9/24 | 1.971 | 2.049 | 1.807 | 1.901 | 2,992,825.09 | 26,883,609.14 |
| 3/8/24 | 1.997 | 2.104 | 1.896 | 1.971 | 3,359,316.88 | 27,867,330.02 |
| 3/7/24 | 1.844 | 2.103 | 1.612 | 1.996 | 5,238,803 | 28,221,747.58 |
| 3/6/24 | 1.888 | 1.942 | 1.792 | 1.844 | 3,608,992.61 | 26,068,184.78 |
| 3/5/24 | 1.85 | 1.994 | 1.745 | 1.888 | 3,896,227.67 | 26,688,105.87 |
| 3/4/24 | 1.906 | 1.95 | 1.807 | 1.85 | 1,544,709.36 | 26,151,398.75 |
| 3/3/24 | 1.893 | 1.958 | 1.841 | 1.906 | 2,403,358.51 | 26,945,955.99 |
| 3/2/24 | 1.898 | 1.948 | 1.842 | 1.893 | 2,175,521.69 | 26,759,351.26 |
| 3/1/24 | 2.002 | 2.034 | 1.846 | 1.897 | 1,272,238.7 | 26,819,216.79 |
| 2/29/24 | 1.964 | 2.101 | 1.931 | 2.001 | 1,278,250.44 | 28,297,220.85 |
| 2/28/24 | 2.013 | 2.053 | 1.921 | 1.965 | 1,265,910.5 | 27,786,078.72 |
| 2/27/24 | 2.107 | 2.123 | 1.865 | 2.013 | 1,360,601.72 | 28,457,342.73 |
| 2/26/24 | 2.036 | 2.185 | 1.859 | 2.107 | 1,859,485.79 | 29,785,480.99 |
| 2/25/24 | 1.943 | 2.036 | 1.913 | 2.036 | 1,212,305.96 | 28,786,460.1 |
| 2/24/24 | 2.136 | 2.182 | 1.836 | 1.943 | 1,619,208.46 | 27,474,648.65 |
| 2/23/24 | 2.27 | 2.292 | 2.02 | 2.134 | 1,371,380.4 | 30,176,200.41 |
| 2/22/24 | 2.293 | 2.315 | 2.152 | 2.268 | 1,409,766.24 | 32,071,390.91 |
| 2/21/24 | 2.344 | 2.377 | 2.048 | 2.294 | 1,993,044.43 | 32,436,952.51 |
| 2/20/24 | 2.124 | 2.409 | 1.935 | 2.233 | 1,904,506.52 | 31,577,610.65 |
| 2/19/24 | 1.837 | 2.124 | 1.785 | 2.124 | 1,538,313.33 | 30,029,050.46 |
| 2/18/24 | 1.808 | 1.837 | 1.728 | 1.837 | 1,170,496.2 | 25,973,495.99 |
| 2/17/24 | 1.87 | 1.883 | 1.786 | 1.811 | 1,084,160.14 | 25,599,570.32 |
| 2/16/24 | 1.983 | 1.983 | 1.846 | 1.87 | 1,226,181.7 | 26,442,728.64 |
| 2/15/24 | 1.909 | 2.011 | 1.868 | 1.982 | 1,482,543.45 | 28,027,643.82 |
| 2/14/24 | 1.916 | 1.94 | 1.8 | 1.907 | 1,394,736.26 | 26,963,245.13 |
| 2/13/24 | 1.975 | 1.998 | 1.821 | 1.916 | 1,433,792.7 | 27,083,933.68 |
| 2/12/24 | 1.925 | 2.19 | 1.856 | 1.975 | 2,208,476.81 | 27,921,948.89 |
| 2/11/24 | 1.776 | 1.93 | 1.731 | 1.925 | 1,555,190.04 | 27,212,353.18 |
| 2/10/24 | 1.597 | 1.818 | 1.582 | 1.777 | 1,972,790.61 | 25,128,237.22 |
| 2/9/24 | 1.453 | 1.66 | 1.453 | 1.597 | 1,494,976.81 | 22,582,912.48 |
| 2/8/24 | 1.434 | 1.498 | 1.411 | 1.453 | 2,272,952.95 | 20,539,724.86 |
| 2/7/24 | 1.418 | 1.464 | 1.392 | 1.434 | 1,914,935.15 | 20,267,979.69 |
| 2/6/24 | 1.411 | 1.432 | 1.38 | 1.418 | 1,210,895.44 | 20,046,229.75 |
| 2/5/24 | 1.413 | 1.434 | 1.391 | 1.411 | 1,280,656.22 | 19,956,075.87 |
| 2/4/24 | 1.411 | 1.454 | 1.352 | 1.413 | 1,513,653.32 | 19,978,100.42 |
| 2/3/24 | 1.391 | 1.469 | 1.359 | 1.411 | 1,244,200.56 | 19,956,532.34 |
| 2/2/24 | 1.424 | 1.464 | 1.342 | 1.391 | 1,268,995.2 | 19,663,520.95 |
