Cratos Historical Data

CRTS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.000303
-3.62%
$ 19.02 million $ 5.16 million
Apr 6, 2025 $ 0.000314
-19.00%
$ 19.73 million $ 12.45 million
Apr 5, 2025 $ 0.000388
-10.15%
$ 24.36 million $ 27.31 million
Apr 4, 2025 $ 0.000431
+140.16%
$ 27.11 million $ 35.24 million
Apr 3, 2025 $ 0.00018
-1.11%
$ 11.29 million $ 105,728
Apr 2, 2025 $ 0.000182
-1.95%
$ 11.42 million $ 180,284
Apr 1, 2025 $ 0.000185
+1.53%
$ 11.64 million $ 141,738
Mar 31, 2025 $ 0.000182
-2.79%
$ 11.47 million $ 187,458
Mar 30, 2025 $ 0.000188
+1.00%
$ 11.78 million $ 36,847
Mar 29, 2025 $ 0.000186
-0.59%
$ 11.67 million $ 152,201
Mar 28, 2025 $ 0.000186
-6.19%
$ 11.71 million $ 117,119
Mar 27, 2025 $ 0.000199
+1.40%
$ 12.49 million $ 36,998
Mar 26, 2025 $ 0.000196
+2.22%
$ 12.31 million $ 243,332
Mar 25, 2025 $ 0.000192
-0.62%
$ 12.05 million $ 327,064
Mar 24, 2025 $ 0.000193
+0.68%
$ 12.12 million $ 269,369
Mar 23, 2025 $ 0.000192
-1.22%
$ 12.04 million $ 1,700
Mar 22, 2025 $ 0.000194
-2.39%
$ 12.19 million $ 227,463
Mar 21, 2025 $ 0.000199
+3.21%
$ 12.49 million $ 568,416
Mar 20, 2025 $ 0.000193
-0.63%
$ 12.1 million $ 1.04 million
Mar 19, 2025 $ 0.000194
+1.85%
$ 12.18 million $ 358,212
Mar 18, 2025 $ 0.00019
-9.29%
$ 11.95 million $ 1.17 million
Mar 17, 2025 $ 0.00021
+10.95%
$ 13.18 million $ 4.54 million
Mar 16, 2025 $ 0.000205
+15.66%
$ 12.88 million $ 582,923
Mar 15, 2025 $ 0.000177
+1.40%
$ 11.15 million $ 56,357
Mar 14, 2025 $ 0.000176
+0.92%
$ 11.08 million $ 188,756
Mar 13, 2025 $ 0.000175
+0.67%
$ 10.98 million $ 322,889
Mar 12, 2025 $ 0.000173
-0.27%
$ 10.88 million $ 164,580
Mar 11, 2025 $ 0.000174
-2.01%
$ 10.91 million $ 336,161
Mar 10, 2025 $ 0.000177
-3.12%
$ 11.13 million $ 153,027
Mar 9, 2025 $ 0.000182
-5.09%
$ 11.41 million $ 424,513
Mar 8, 2025 $ 0.000191
-0.82%
$ 12.02 million $ 291,222
Mar 7, 2025 $ 0.000193
-2.81%
$ 12.12 million $ 610,979
Mar 6, 2025 $ 0.000198
+1.38%
$ 12.47 million $ 922,179
Mar 5, 2025 $ 0.000196
-1.38%
$ 12.3 million $ 687,307
Mar 4, 2025 $ 0.000199
-9.50%
$ 12.48 million $ 3.56 million
Mar 3, 2025 $ 0.000219
+2.77%
$ 13.79 million $ 4.77 million
Mar 2, 2025 $ 0.000214
+3.26%
$ 13.42 million $ 240,965
Mar 1, 2025 $ 0.000207
-1.13%
$ 12.99 million $ 194,523
Feb 28, 2025 $ 0.000209
-1.48%
$ 13.11 million $ 317,348
Feb 27, 2025 $ 0.000212
-0.50%
$ 13.32 million $ 251,083
Feb 26, 2025 $ 0.000212
-3.84%
$ 13.3 million $ 407,296
Feb 25, 2025 $ 0.00022
-0.95%
$ 13.84 million $ 798,102
Feb 24, 2025 $ 0.000222
-2.62%
$ 13.97 million $ 560,726
Feb 23, 2025 $ 0.000228
+1.96%
$ 14.34 million $ 355,860
Feb 22, 2025 $ 0.000224
+0.87%
$ 14.07 million $ 720,445
Feb 21, 2025 $ 0.000222
-2.34%
$ 13.94 million $ 472,443
Feb 20, 2025 $ 0.000227
+0.38%
$ 14.28 million $ 729,466
Feb 19, 2025 $ 0.000226
+0.99%
$ 14.23 million $ 889,215
Feb 18, 2025 $ 0.000224
-3.31%
$ 14.09 million $ 601,605
Feb 17, 2025 $ 0.000232
+2.40%
$ 14.57 million $ 1.24 million