CRUST Historical Data - CRUETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
CRUST (Cryptocurrency:CRUETH)
CRUST (Cryptocurrency:CRUETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CRUST	CRUETH	Crypto	77,327,567	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000660	2.23%	0.000303	0.000302	0.000304

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000296	0.000308	0.000285	0.000296	0.000012 - 0.01334

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:02:03	3.89	0.000303	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.72	9,196.09	CRU	CRUEUR	CRUGBP	CRUBTC

CRUETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00033	0.000351	0.000291	10,787.39	-0.000027	-8.22%
1 Month	0.000335	0.000451	0.000291	9,973.61	-0.000033	-9.78%
3 Months	0.000725	0.0008	0.000291	9,269.92	-0.000422	-58.23%
6 Months	0.000349	0.001157	0.000159	12,054.13	-0.000046	-13.25%
1 Year	0.000517	0.01334	0.000012	14,228.77	-0.000214	-41.42%
3 Years	0.020712	392,156,862.75	0.000012	9,543.17	-0.020409	-98.54%
5 Years	0.006702	392,156,862.75	0.000012	8,906.94	-0.006399	-95.48%

CRUETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.000296	-0.00000010	-0.03%	0.000296	0.000302	0.000291	10,830.00
14 May 2024	0.000296	-0.00000800	-2.63%	0.000308	0.000315	0.000293	11,867.00
13 May 2024	0.000304	-0.000012	-3.80%	0.000317	0.000317	0.000297	11,116.00
12 May 2024	0.000316	0.00000100	0.32%	0.000316	0.000319	0.000308	10,921.00
11 May 2024	0.000315	-0.000036	-10.27%	0.000324	0.000333	0.00031	10,254.00
10 May 2024	0.000351	0.000019	5.73%	0.000331	0.000351	0.000318	10,438.00
09 May 2024	0.000332	0.00000200	0.61%	0.00033	0.000335	0.000324	10,083.00
08 May 2024	0.00033	-0.000023	-6.52%	0.000353	0.000355	0.000324	9,723.00
07 May 2024	0.000353	-0.00000600	-1.67%	0.000359	0.000359	0.00034	8,406.00
06 May 2024	0.000359	0.00000200	0.56%	0.000357	0.000366	0.000344	8,826.00
05 May 2024	0.000357	0.000017	5.00%	0.000338	0.000358	0.000332	9,291.00
04 May 2024	0.00034	-0.00000800	-2.30%	0.000348	0.000352	0.000328	9,405.00
03 May 2024	0.000348	0.00000500	1.46%	0.000343	0.00035	0.000334	9,650.00
02 May 2024	0.000342	0.000022	6.87%	0.000319	0.000344	0.000311	10,100.00
01 May 2024	0.00032	0.00000800	2.56%	0.000312	0.000326	0.000303	11,051.00
30 Apr 2024	0.000312	0.00	0.00%	0.000317	0.000318	0.000306	13,392.00
29 Apr 2024	0.000312	-0.00000030	-0.10%	0.000313	0.000336	0.000299	9,954.00
28 Apr 2024	0.000313	-0.000017	-5.16%	0.000329	0.000374	0.000309	9,771.00
27 Apr 2024	0.000329	-0.00000200	-0.60%	0.000331	0.000339	0.000321	9,847.00
26 Apr 2024	0.000331	-0.00000900	-2.64%	0.000341	0.000351	0.000327	8,549.00
25 Apr 2024	0.000341	-0.000016	-4.48%	0.000357	0.000357	0.000335	9,646.00
24 Apr 2024	0.000357	-0.000018	-4.81%	0.000375	0.000384	0.000331	9,423.00
23 Apr 2024	0.000375	-0.000029	-7.18%	0.000396	0.000406	0.000368	8,927.00
22 Apr 2024	0.000404	-0.00000300	-0.74%	0.000407	0.000414	0.000396	8,006.00
21 Apr 2024	0.000407	0.000012	3.04%	0.000394	0.000427	0.00038	8,457.00
20 Apr 2024	0.000394	-0.000029	-6.86%	0.000423	0.000428	0.000377	8,264.00
19 Apr 2024	0.000423	0.000087	25.94%	0.000335	0.000451	0.000329	10,076.00
18 Apr 2024	0.000335	0.00	0.00%	0.000335	0.000349	0.000322	12,975.00
17 Apr 2024	0.000335	0.00000500	1.51%	0.000331	0.000343	0.000324	10,346.00
16 Apr 2024	0.000331	-0.000016	-4.61%	0.000354	0.000366	0.000328	9,982.00
15 Apr 2024	0.000347	-0.000021	-5.72%	0.000367	0.000381	0.000336	8,058.00
14 Apr 2024	0.000367	0.00000600	1.66%	0.000361	0.000422	0.00033	8,564.00

BPCE Floating Rate due 1...

Global X S&P 500 Covered...

iShares III (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions