Cratos Historical Data

CRTS Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 0.000308
-0.88%
$ 19.48 million $ 880,713
May 26, 2025 $ 0.000311
-0.41%
$ 19.66 million $ 879,715
May 25, 2025 $ 0.000312
+0.59%
$ 19.74 million $ 2.02 million
May 24, 2025 $ 0.00031
-0.47%
$ 19.42 million $ 806,167
May 23, 2025 $ 0.000312
+0.12%
$ 19.51 million $ 1.69 million
May 22, 2025 $ 0.000311
+2.27%
$ 19.48 million $ 1.14 million
May 21, 2025 $ 0.000304
-0.53%
$ 19.05 million $ 835,324
May 20, 2025 $ 0.000306
-1.50%
$ 19.15 million $ 1.01 million
May 19, 2025 $ 0.000311
-0.20%
$ 19.45 million $ 660,683
May 18, 2025 $ 0.000311
+1.53%
$ 19.49 million $ 1.52 million
May 17, 2025 $ 0.000307
-5.51%
$ 19.19 million $ 1.07 million
May 16, 2025 $ 0.000324
-0.26%
$ 20.3 million $ 653,920
May 15, 2025 $ 0.000325
-0.26%
$ 20.35 million $ 1.53 million
May 14, 2025 $ 0.000326
-1.27%
$ 20.41 million $ 1.12 million
May 13, 2025 $ 0.00033
-3.27%
$ 20.67 million $ 1.53 million
May 12, 2025 $ 0.000341
-1.74%
$ 21.37 million $ 876,147
May 11, 2025 $ 0.000347
+1.27%
$ 21.75 million $ 1.31 million
May 10, 2025 $ 0.000343
+7.13%
$ 21.47 million $ 1.44 million
May 9, 2025 $ 0.00032
+4.30%
$ 20.04 million $ 1.68 million
May 8, 2025 $ 0.000307
+2.54%
$ 19.22 million $ 1.58 million
May 7, 2025 $ 0.000299
-2.97%
$ 18.74 million $ 1.82 million
May 6, 2025 $ 0.000309
-0.49%
$ 19.32 million $ 2.09 million
May 5, 2025 $ 0.00031
-4.84%
$ 19.42 million $ 5.31 million
May 4, 2025 $ 0.000326
-21.09%
$ 20.41 million $ 18.04 million
May 3, 2025 $ 0.000427
+43.05%
$ 26.87 million $ 15.39 million
May 2, 2025 $ 0.000299
-2.13%
$ 18.8 million $ 522,521
May 1, 2025 $ 0.000305
+1.46%
$ 19.2 million $ 761,887
Apr 30, 2025 $ 0.000301
-0.12%
$ 18.92 million $ 824,020
Apr 29, 2025 $ 0.000302
-1.55%
$ -- $ 2.75 million
Apr 28, 2025 $ 0.000307
+10.23%
$ 19.3 million $ 5.53 million
Apr 27, 2025 $ 0.000279
+3.45%
$ 17.51 million $ 1.1 million
Apr 26, 2025 $ 0.000269
-0.40%
$ 16.92 million $ 553,075
Apr 25, 2025 $ 0.00027
+6.70%
$ 16.99 million $ 1.66 million
Apr 24, 2025 $ 0.000253
-0.40%
$ 15.92 million $ 473,211
Apr 23, 2025 $ 0.000254
-1.67%
$ 15.99 million $ 1.85 million
Apr 22, 2025 $ 0.000259
+10.66%
$ 16.26 million $ 13.17 million
Apr 21, 2025 $ 0.000234
+0.54%
$ 14.69 million $ 818,069
Apr 20, 2025 $ 0.000232
-4.11%
$ 14.6 million $ 1.16 million
Apr 19, 2025 $ 0.000242
+1.33%
$ 15.22 million $ 899,052
Apr 18, 2025 $ 0.000239
-4.95%
$ 15.04 million $ 1.46 million
Apr 17, 2025 $ 0.000252
-4.68%
$ 15.82 million $ 1.7 million
Apr 16, 2025 $ 0.000264
+0.56%
$ 16.6 million $ 1.94 million
Apr 15, 2025 $ 0.000265
+0.47%
$ 16.66 million $ 3.3 million
Apr 14, 2025 $ 0.000262
-2.94%
$ 16.47 million $ 1.5 million
Apr 13, 2025 $ 0.00027
-4.70%
$ 16.97 million $ 2.99 million
Apr 12, 2025 $ 0.000283
-5.88%
$ 17.81 million $ 2.51 million
Apr 11, 2025 $ 0.000301
+1.65%
$ 18.92 million $ 3.65 million
Apr 10, 2025 $ 0.000296
-5.70%
$ 18.61 million $ 5.86 million
Apr 9, 2025 $ 0.000314
+30.24%
$ 19.74 million $ 9.27 million
Apr 8, 2025 $ 0.000241
-20.24%
$ 15.15 million $ 2.97 million