Crust Network(CRU)Heute
$0.070889
vor 1 Jahren
$0.3894
vor 2 Jahren
$0.578851
vor 3 Jahren
$0.845089
vor 4 Jahren
$43.51
Crust Network Preisverlauf
(CRU)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.067275 | $0.067525 | $0.066817 | $0.067000 | $103.795K |
2025-09-11 | $0.067429 | $0.068050 | $0.066577 | $0.067275 | $118.709K |
2025-09-10 | $0.068066 | $0.068114 | $0.066576 | $0.067428 | $272.938K |
2025-09-09 | $0.067251 | $0.068068 | $0.066568 | $0.068067 | $265.084K |
2025-09-08 | $0.068273 | $0.068675 | $0.066299 | $0.067251 | $182.381K |
2025-09-07 | $0.068795 | $0.068999 | $0.068100 | $0.068363 | $63,823.97 |
2025-09-06 | $0.068744 | $0.069261 | $0.068326 | $0.068811 | $93,614.02 |
2025-09-05 | $0.067255 | $0.069189 | $0.067152 | $0.068743 | $128.445K |
2025-09-04 | $0.068163 | $0.069209 | $0.067210 | $0.067210 | $137.433K |
2025-09-03 | $0.068610 | $0.069729 | $0.067586 | $0.067769 | $136.389K |
2025-09-02 | $0.069990 | $0.070715 | $0.06736 | $0.068575 | $148.950K |
2025-09-01 | $0.071579 | $0.07203 | $0.069676 | $0.069909 | $116.619K |
2025-08-31 | $0.071731 | $0.072014 | $0.070673 | $0.071486 | $119.880K |
2025-08-30 | $0.073147 | $0.072991 | $0.069158 | $0.071701 | $124.997K |
2025-08-29 | $0.075470 | $0.075674 | $0.07287 | $0.073079 | $131.412K |
2025-08-28 | $0.074352 | $0.076498 | $0.074401 | $0.075466 | $137.375K |
2025-08-27 | $0.073839 | $0.07631 | $0.073746 | $0.076205 | $332.021K |
2025-08-26 | $0.075109 | $0.075468 | $0.073042 | $0.073814 | $143.798K |
2025-08-25 | $0.079771 | $0.080666 | $0.075023 | $0.075117 | $168.711K |
2025-08-24 | $0.081283 | $0.081199 | $0.07952 | $0.079794 | $156.280K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Crust Network(CRU)
