CRT Ecological Chain Of Consumption Historical Data

CRT
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 1
-15.66%
$ -- $ 14,304
Oct 8, 2025 $ 1.18
-2.75%
$ -- $ 20,013
Oct 7, 2025 $ 1.39
-3.43%
$ -- $ 4,671
Oct 6, 2025 $ 1.45
-0.27%
$ -- $ 42
Oct 5, 2025 $ 1.46
+0.01%
$ 98.28 million $ 1,819
Oct 4, 2025 $ 1.46
-0.68%
$ 98.36 million $ 2,064
Oct 3, 2025 $ 1.47
-3.10%
$ 99.08 million $ 4,116
Oct 2, 2025 $ 1.52
-3.02%
$ 102.65 million $ 6,085
Oct 1, 2025 $ 1.57
-0.18%
$ 105.84 million $ 213
Sep 30, 2025 $ 1.57
-0.88%
$ 106.14 million $ 2,889
Sep 29, 2025 $ 1.59
-8.21%
$ 107.1 million $ 11,154
Sep 28, 2025 $ 1.73
+1.77%
$ 116.47 million $ 2,104
Sep 27, 2025 $ 1.69
+0.15%
$ 114.44 million $ 595
Sep 26, 2025 $ 1.69
-1.04%
$ 114.3 million $ 4,738
Sep 25, 2025 $ 1.7
-1.91%
$ 115.23 million $ 1,846
Sep 24, 2025 $ 1.73
-0.01%
$ 117.39 million $ 656
Sep 23, 2025 $ 1.73
-0.71%
$ 116.58 million $ 1,041
Sep 22, 2025 $ 1.74
-1.14%
$ 118.08 million $ 1,532
Sep 21, 2025 $ 1.77
-6.50%
$ 119.18 million $ 5,933
Sep 20, 2025 $ 1.89
-2.14%
$ 127.71 million $ 6,924
Sep 19, 2025 $ 1.93
+1.15%
$ 130.3 million $ 20,139
Sep 18, 2025 $ 1.92
+0.29%
$ 129.73 million $ 8,635
Sep 17, 2025 $ 1.91
-5.17%
$ 129.24 million $ 6,641
Sep 16, 2025 $ 2.13
+5.34%
$ 142.63 million $ 1,435
Sep 15, 2025 $ 2.01
-5.32%
$ 136.11 million $ 6,200
Sep 14, 2025 $ 2.12
+3.35%
$ 144.23 million $ 6,801
Sep 13, 2025 $ 2.05
-2.37%
$ 138.6 million $ 2,874
Sep 12, 2025 $ 2.1
+9.47%
$ 141.97 million $ 18,710
Sep 11, 2025 $ 1.92
+2.47%
$ 129.49 million $ 4,214
Sep 10, 2025 $ 1.87
+7.18%
$ 126.46 million $ 14,079
Sep 9, 2025 $ 1.75
-2.41%
$ 117.91 million $ 3,136
Sep 8, 2025 $ 1.79
+4.73%
$ 121.15 million $ 8,995
Sep 7, 2025 $ 1.71
-3.49%
$ 115.62 million $ 28,955
Sep 6, 2025 $ 1.77
+7.61%
$ 119.78 million $ 8,191
Sep 5, 2025 $ 1.65
+2.00%
$ 111.29 million $ 2,488
Sep 4, 2025 $ 1.61
+0.60%
$ 109.08 million $ 697
Sep 3, 2025 $ 1.6
-0.43%
$ 108.37 million $ 577
Sep 2, 2025 $ 1.61
-4.51%
$ 108.84 million $ 5,193
Sep 1, 2025 $ 1.69
+4.78%
$ 114.2 million $ 17,511
Aug 31, 2025 $ 1.61
+7.81%
$ 109.05 million $ 15,230
Aug 30, 2025 $ 1.5
-1.18%
$ 100.99 million $ 1,275
Aug 29, 2025 $ 1.51
+1.60%
$ 102.28 million $ 2,278
Aug 28, 2025 $ 1.49
-3.16%
$ 100.69 million $ 3,309
Aug 27, 2025 $ 1.54
+9.88%
$ 104.03 million $ 15,463
Aug 26, 2025 $ 1.43
-13.45%
$ 95.92 million $ 15,932
Aug 25, 2025 $ 1.65
-1.25%
$ 111.36 million $ 1,452
Aug 24, 2025 $ 1.67
+2.11%
$ 112.81 million $ 3,843
Aug 23, 2025 $ 1.63
-4.78%
$ 110.5 million $ 6,456
Aug 22, 2025 $ 1.71
-0.27%
$ 115.92 million $ 320
Aug 21, 2025 $ 1.72
-3.06%
$ 116.11 million $ 4,565
Download