Capitalrock Historical Data - CRUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Capitalrock	CRUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0023	0.33%	0.6961	0.6913	0.6973

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.6935	0.6971	0.6927	0.6938	0.1001 - 0.7084

Exchange	Last Trade	Size	Trade Price	Currency
LBNK	21:01:12	48.49	0.6961	UST

Price x Volume	Volume	Base Symbol	Related Pairs
72,758.93	104,913.46	CR

CRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.6894	0.6973	0.6867	41,426.19	0.0067	0.97%
1 Month	0.6512	0.7084	0.6011	85,553.11	0.0449	6.89%
3 Months	0.6282	0.7084	0.1712	136,355.58	0.0679	10.81%
6 Months	0.265	0.7084	0.1628	189,156.70	0.4311	162.68%
1 Year	0.1939	0.7084	0.1001	190,157.55	0.5022	259.00%
3 Years	0.1939	0.7084	0.1001	190,157.55	0.5022	259.00%
5 Years	0.1939	0.7084	0.1001	190,157.55	0.5022	259.00%

CRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.6938	0.0042	0.61%	0.6883	0.6973	0.6882	79,730.00
25 Jun 2024	0.6896	0.0012	0.17%	0.6891	0.6905	0.6869	62,248.00
24 Jun 2024	0.6884	-0.001	-0.15%	0.6906	0.6932	0.6867	34,553.00
23 Jun 2024	0.6894	-0.0006	-0.09%	0.6912	0.6929	0.6878	55,914.00
22 Jun 2024	0.690	-0.0024	-0.35%	0.6924	0.6931	0.6887	36,585.00
21 Jun 2024	0.6924	0.0014	0.20%	0.690	0.6933	0.6884	9,296.00
20 Jun 2024	0.691	0.001	0.14%	0.6894	0.693	0.6884	11,654.00
19 Jun 2024	0.690	0.00	0.00%	0.6896	0.693	0.6878	5,204.00
18 Jun 2024	0.690	-0.0005	-0.07%	0.6902	0.6926	0.6882	34,550.00
17 Jun 2024	0.6905	0.00	0.00%	0.6896	0.6931	0.6885	24,451.00
16 Jun 2024	0.6905	-0.0007	-0.10%	0.689	0.6926	0.6881	16,231.00
15 Jun 2024	0.6912	0.0015	0.22%	0.689	0.6931	0.6881	13,408.00
14 Jun 2024	0.6897	-0.0021	-0.30%	0.6902	0.6929	0.6877	182,301.00
13 Jun 2024	0.6918	0.0025	0.36%	0.6904	0.6925	0.6871	142,310.00
12 Jun 2024	0.6893	0.0005	0.07%	0.6902	0.7023	0.6829	139,578.00
11 Jun 2024	0.6888	0.022	3.30%	0.6685	0.6944	0.6658	194,081.00
10 Jun 2024	0.6668	0.0035	0.53%	0.6636	0.670	0.6621	137,843.00
09 Jun 2024	0.6633	-0.0007	-0.11%	0.6635	0.6656	0.6614	129,090.00
08 Jun 2024	0.664	-0.0054	-0.81%	0.670	0.6724	0.6602	129,150.00
07 Jun 2024	0.6694	0.0625	10.30%	0.6068	0.7084	0.6068	67,518.00
06 Jun 2024	0.6069	0.003	0.50%	0.6032	0.6178	0.6018	51,130.00
05 Jun 2024	0.6039	0.00	0.00%	0.6039	0.604	0.6039	1,767.00
04 Jun 2024	0.6039	0.0014	0.23%	0.6032	0.6039	0.6012	144,042.00
03 Jun 2024	0.6025	0.00	0.00%	0.6029	0.6046	0.6011	219,049.00
02 Jun 2024	0.6025	-0.0393	-6.12%	0.6418	0.645	0.6017	66,121.00
01 Jun 2024	0.6418	-0.0151	-2.30%	0.6555	0.6559	0.6418	112,668.00
31 May 2024	0.6569	0.0034	0.52%	0.6543	0.6577	0.6517	132,174.00
30 May 2024	0.6535	0.0028	0.43%	0.6512	0.6581	0.6508	162,827.00
29 May 2024	0.6507	-0.0037	-0.57%	0.6545	0.6586	0.6506	170,459.00
28 May 2024	0.6544	-0.0012	-0.18%	0.6546	0.658	0.6519	75,411.00
27 May 2024	0.6556	0.001	0.15%	0.6548	0.6584	0.6518	124,349.00
26 May 2024	0.6546	0.0009	0.14%	0.6531	0.6588	0.6514	126,620.00

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