Crust Network(CRU)Hoy
$0.068938
hace 1 años
$0.399615
hace 2 años
$0.612549
hace 3 años
$0.739633
hace 4 años
$52.43
Crust Network Historial de precios
(CRU)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.078792 | $0.083921 | $0.080373 | $0.081318 | $153.615K |
2025-08-22 | $0.079482 | $0.081176 | $0.074971 | $0.078792 | $472.736K |
2025-08-21 | $0.082548 | $0.083796 | $0.078762 | $0.079424 | $148.381K |
2025-08-20 | $0.083361 | $0.084913 | $0.078911 | $0.082504 | $192.302K |
2025-08-19 | $0.081050 | $0.08928 | $0.077559 | $0.083419 | $228.457K |
2025-08-18 | $0.084574 | $0.084773 | $0.080412 | $0.081050 | $155.524K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Crust Network(CRU)
