Cratos Historical Data

CRTS Page 19
Download
Date Close Price change Market cap Trading volume
Mar 4, 2024 $0.000586
+3.73%
$33.73 million $22.56 million
Mar 3, 2024 $0.000565
-13.31%
$32.52 million $35.35 million
Mar 2, 2024 $0.000651
+134.95%
$37.51 million $50.67 million
Mar 1, 2024 $0.000277
+1.81%
$15.94 million $661,882
Feb 29, 2024 $0.000272
+11.24%
$15.65 million $2.94 million
Feb 28, 2024 $0.000244
+3.19%
$14.07 million $1.84 million
Feb 27, 2024 $0.000237
+6.06%
$13.63 million $1.12 million
Feb 26, 2024 $0.000223
+0.91%
$12.85 million $786,640
Feb 25, 2024 $0.000221
+1.14%
$12.73 million $1.14 million
Feb 24, 2024 $0.000219
+3.47%
$12.48 million $850,455
Feb 23, 2024 $0.000211
-0.58%
$12.06 million $893,239
Feb 22, 2024 $0.000213
-0.84%
$12.13 million $807,936
Feb 21, 2024 $0.000214
+0.26%
$12.23 million $820,609
Feb 20, 2024 $0.000214
-1.07%
$12.2 million $1.03 million
Feb 19, 2024 $0.000216
+1.68%
$12.33 million $815,323
Feb 18, 2024 $0.000213
+0.52%
$12.13 million $712,160
Feb 17, 2024 $0.000211
+0.11%
$12.07 million $811,661
Feb 16, 2024 $0.000211
-2.61%
$12.06 million $742,594
Feb 15, 2024 $0.000217
+0.14%
$12.38 million $944,635
Feb 14, 2024 $0.000217
+2.24%
$12.36 million $835,317
Feb 13, 2024 $0.000212
-2.92%
$12.09 million $1.75 million
Feb 12, 2024 $0.000218
+2.96%
$12.45 million $791,686
Feb 11, 2024 $0.000212
-1.17%
$12.1 million $823,575
Feb 10, 2024 $0.000214
+1.49%
$12.24 million $954,272
Feb 9, 2024 $0.000211
-11.91%
$12.06 million $2 million
Feb 8, 2024 $0.00024
+10.83%
$13.69 million $3.22 million
Feb 7, 2024 $0.000216
+3.10%
$12.35 million $1.08 million
Feb 6, 2024 $0.00021
-0.09%
$11.98 million $1.2 million
Feb 5, 2024 $0.00021
-3.78%
$11.99 million $1.25 million
Feb 4, 2024 $0.000218
-2.70%
$12.46 million $3.85 million
Feb 3, 2024 $0.000224
-9.89%
$12.81 million $8.1 million
Feb 2, 2024 $0.000249
+26.38%
$14.23 million $6.1 million
Feb 1, 2024 $0.000198
+2.36%
$11.28 million $821,005
Jan 31, 2024 $0.000193
-1.21%
$11.02 million $703,863
Jan 30, 2024 $0.000195
+1.89%
$11.15 million $692,182
Jan 29, 2024 $0.000192
+3.04%
$10.95 million $712,210
Jan 28, 2024 $0.000186
-4.74%
$10.62 million $712,016
Jan 27, 2024 $0.000195
+0.26%
$11.15 million $746,366
Jan 26, 2024 $0.000195
-0.99%
$11.12 million $720,331
Jan 25, 2024 $0.000197
-3.32%
$11.23 million $896,781
Jan 24, 2024 $0.000204
-1.49%
$11.62 million $884,837
Jan 23, 2024 $0.000207
-4.80%
$11.79 million $919,929
Jan 22, 2024 $0.000217
+0.13%
$12.39 million $872,112
Jan 21, 2024 $0.000217
-1.17%
$12.36 million $804,433
Jan 20, 2024 $0.000219
+2.22%
$12.4 million $927,889
Jan 19, 2024 $0.000214
-1.75%
$12.13 million $1.05 million
Jan 18, 2024 $0.000218
-4.05%
$12.35 million $842,221
Jan 17, 2024 $0.000227
-1.04%
$12.87 million $985,517
Jan 16, 2024 $0.00023
+1.43%
$13 million $1.1 million
Jan 15, 2024 $0.000227
+1.49%
$12.82 million $1.37 million