Cratos Historical Data

CRTS Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.000696
+2.51%
$ 40.86 million $ 848,540
May 16, 2024 $ 0.000678
-2.43%
$ 39.82 million $ 901,280
May 15, 2024 $ 0.000695
-0.42%
$ 40.8 million $ 1.06 million
May 14, 2024 $ 0.000698
-2.02%
$ 40.97 million $ 1.21 million
May 13, 2024 $ 0.000712
+0.07%
$ 41.81 million $ 1.28 million
May 12, 2024 $ 0.000711
-4.65%
$ 41.76 million $ 1.73 million
May 11, 2024 $ 0.000746
-13.75%
$ 43.79 million $ 4.91 million
May 10, 2024 $ 0.000865
+18.72%
$ 50.77 million $ 5.2 million
May 9, 2024 $ 0.000732
+4.73%
$ 42.97 million $ 1.17 million
May 8, 2024 $ 0.000699
-4.74%
$ 41.04 million $ 1.28 million
May 7, 2024 $ 0.000735
-0.82%
$ 43.12 million $ 1.34 million
May 6, 2024 $ 0.00074
+0.66%
$ 43.41 million $ 1.15 million
May 5, 2024 $ 0.000735
-1.40%
$ 43.14 million $ 1.26 million
May 4, 2024 $ 0.000745
+0.95%
$ 43.74 million $ 1.38 million
May 3, 2024 $ 0.000738
+4.81%
$ 43.32 million $ 1.19 million
May 2, 2024 $ 0.000704
+0.26%
$ 41.33 million $ 1.02 million
May 1, 2024 $ 0.000701
+1.16%
$ 41.16 million $ 1.15 million
Apr 30, 2024 $ 0.000693
-8.72%
$ 40.7 million $ 1.29 million
Apr 29, 2024 $ 0.00076
-19.74%
$ 44.59 million $ 3.99 million
Apr 28, 2024 $ 0.000942
+25.31%
$ 55.28 million $ 4.18 million
Apr 27, 2024 $ 0.000752
-3.11%
$ 44.11 million $ 1.45 million
Apr 26, 2024 $ 0.000777
-2.49%
$ 45.6 million $ 1.98 million
Apr 25, 2024 $ 0.000796
+0.31%
$ 46.7 million $ 2.02 million
Apr 24, 2024 $ 0.000792
-4.68%
$ 46.51 million $ 1.91 million
Apr 23, 2024 $ 0.000831
-0.32%
$ 48.79 million $ 2.27 million
Apr 22, 2024 $ 0.000834
-0.93%
$ 48.95 million $ 3.14 million
Apr 21, 2024 $ 0.000843
+0.60%
$ 49.45 million $ 2.96 million
Apr 20, 2024 $ 0.000838
+12.25%
$ 48.73 million $ 2.68 million
Apr 19, 2024 $ 0.000746
-5.18%
$ 43.41 million $ 2.46 million
Apr 18, 2024 $ 0.000787
+0.48%
$ 45.82 million $ 2.07 million
Apr 17, 2024 $ 0.000783
+1.93%
$ 45.58 million $ 2.44 million
Apr 16, 2024 $ 0.000769
-7.52%
$ 44.72 million $ 2.56 million
Apr 15, 2024 $ 0.000832
+5.19%
$ 48.4 million $ 4.29 million
Apr 14, 2024 $ 0.000791
+11.28%
$ 46.01 million $ 2.81 million
Apr 13, 2024 $ 0.000711
-2.63%
$ 41.35 million $ 4.64 million
Apr 12, 2024 $ 0.00073
-27.52%
$ 42.47 million $ 4.06 million
Apr 11, 2024 $ 0.00101
-5.25%
$ 58.59 million $ 4.41 million
Apr 10, 2024 $ 0.00106
-18.80%
$ 61.83 million $ 19.04 million
Apr 9, 2024 $ 0.00131
+22.45%
$ 76.15 million $ 12.39 million
Apr 8, 2024 $ 0.00107
-3.34%
$ 62.09 million $ 3.54 million
Apr 7, 2024 $ 0.0011
-0.53%
$ 64.23 million $ 3.12 million
Apr 6, 2024 $ 0.00111
-3.94%
$ 64.57 million $ 3.35 million
Apr 5, 2024 $ 0.00116
+2.78%
$ 67.21 million $ 5.45 million
Apr 4, 2024 $ 0.00112
-0.02%
$ 65.4 million $ 3.56 million
Apr 3, 2024 $ 0.00112
-5.44%
$ 65.41 million $ 6.19 million
Apr 2, 2024 $ 0.00119
-5.95%
$ 69.17 million $ 6.8 million
Apr 1, 2024 $ 0.00126
+9.32%
$ 73.55 million $ 13.29 million
Mar 31, 2024 $ 0.00116
+0.60%
$ 67.28 million $ 6.46 million
Mar 30, 2024 $ 0.00115
-2.84%
$ 66.26 million $ 3.7 million
Mar 29, 2024 $ 0.00118
+3.87%
$ 68.2 million $ 3.49 million