Cratos Historical Data

CRTS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 14, 2023 $ 0.000221
+2.28%
$ 22.14 million $ 105,994
Apr 13, 2023 $ 0.000216
-3.47%
$ 21.64 million $ 83,127
Apr 12, 2023 $ 0.000226
-1.98%
$ 22.58 million $ 267,919
Apr 11, 2023 $ 0.00023
-4.91%
$ 23.02 million $ 113,563
Apr 10, 2023 $ 0.000248
-6.59%
$ 24.81 million $ 125,546
Apr 9, 2023 $ 0.000266
+5.83%
$ 26.56 million $ 164,126
Apr 8, 2023 $ 0.000251
+3.67%
$ 25.09 million $ 170,017
Apr 7, 2023 $ 0.000242
-1.19%
$ 24.2 million $ 126,401
Apr 6, 2023 $ 0.000246
-0.33%
$ 24.57 million $ 152,258
Apr 5, 2023 $ 0.00024
-1.79%
$ 24 million $ 209,623
Apr 4, 2023 $ 0.000244
-1.18%
$ 24.44 million $ 135,922
Apr 3, 2023 $ 0.000247
+2.68%
$ 24.73 million $ 612,722
Apr 2, 2023 $ 0.000241
-1.32%
$ 24.08 million $ 155,388
Apr 1, 2023 $ 0.000244
-6.51%
$ 24.4 million $ 265,154
Mar 31, 2023 $ 0.000262
+4.71%
$ 26.2 million $ 696,381
Mar 30, 2023 $ 0.000211
+0.88%
$ 21.12 million $ 373,747
Mar 29, 2023 $ 0.000209
-21.65%
$ 20.93 million $ 339,244
Mar 28, 2023 $ 0.000267
-4.82%
$ 26.67 million $ 302,180
Mar 27, 2023 $ 0.000279
+3.87%
$ 27.86 million $ 302,085
Mar 26, 2023 $ 0.000268
+7.00%
$ 26.8 million $ 423,838
Mar 25, 2023 $ 0.00025
-5.93%
$ 25.05 million $ 410,051
Mar 24, 2023 $ 0.000266
-7.60%
$ 26.64 million $ 567,231
Mar 23, 2023 $ 0.000291
-0.13%
$ 29.1 million $ 976,427
Mar 22, 2023 $ 0.000291
-5.47%
$ 29.13 million $ 314,252
Mar 21, 2023 $ 0.000309
+8.16%
$ 30.86 million $ 305,098
Mar 20, 2023 $ 0.000285
-1.45%
$ 28.53 million $ 362,021
Mar 19, 2023 $ 0.00029
-5.23%
$ 28.96 million $ 411,306
Mar 18, 2023 $ 0.000306
+2.84%
$ 30.56 million $ 547,732
Mar 17, 2023 $ 0.000298
-2.91%
$ 29.83 million $ 2.01 million
Mar 16, 2023 $ 0.000307
-9.52%
$ 30.73 million $ 3.83 million
Mar 15, 2023 $ 0.00034
-4.80%
$ 33.96 million $ 87,075
Mar 14, 2023 $ 0.000357
-11.40%
$ 35.68 million $ 483,605
Mar 13, 2023 $ 0.000403
+1.46%
$ 40.27 million $ 442,909
Mar 12, 2023 $ 0.000397
-14.47%
$ 39.69 million $ 211,009
Mar 11, 2023 $ 0.000464
+3.07%
$ 46.4 million $ 20,192
Mar 10, 2023 $ 0.00045
-8.79%
$ 45.03 million $ 24,299
Mar 9, 2023 $ 0.00049
+8.61%
$ 48.96 million $ 49,531
Mar 8, 2023 $ 0.000456
-11.32%
$ 45.64 million $ 31,370
Mar 7, 2023 $ 0.000515
-0.06%
$ 51.47 million $ 25,718
Mar 6, 2023 $ 0.000513
-5.94%
$ 51.25 million $ 27,429
Mar 5, 2023 $ 0.000543
+21.89%
$ 54.28 million $ 33,208
Mar 4, 2023 $ 0.000445
-12.06%
$ 44.53 million $ 28,392
Mar 3, 2023 $ 0.000504
-0.65%
$ 50.38 million $ 33,890
Mar 2, 2023 $ 0.000507
+9.87%
$ 50.71 million $ 71,513
Mar 1, 2023 $ 0.0005
+0.57%
$ 50.02 million $ 79,506
Feb 28, 2023 $ 0.000521
-11.08%
$ 52.06 million $ 46,651
Feb 27, 2023 $ 0.000581
-4.71%
$ 58.14 million $ 37,347
Feb 26, 2023 $ 0.000611
-3.01%
$ 61.05 million $ 574,629
Feb 25, 2023 $ 0.000629
-1.16%
$ 62.88 million $ 392,317
Feb 24, 2023 $ 0.000636
-3.85%
$ 63.6 million $ 536,086