Cratos Historical Data

CRTS Page 26
Download
Date Close Price change Market cap Trading volume
Nov 15, 2022 $ 0.000203
+9.09%
$ 20.25 million $ 1.48 million
Nov 14, 2022 $ 0.000186
-2.62%
$ 18.59 million $ 1.54 million
Nov 13, 2022 $ 0.000191
-5.78%
$ 19.11 million $ 1.69 million
Nov 12, 2022 $ 0.000202
+6.71%
$ 20.23 million $ 539,488
Nov 11, 2022 $ 0.00019
+0.70%
$ 18.96 million $ 1.73 million
Nov 10, 2022 $ 0.000188
+2.83%
$ 18.82 million $ 3.26 million
Nov 9, 2022 $ 0.000181
-28.88%
$ 18.11 million $ 730,752
Nov 8, 2022 $ 0.000254
-6.02%
$ 25.41 million $ 954,878
Nov 7, 2022 $ 0.00027
+6.88%
$ 27.04 million $ 1.75 million
Nov 6, 2022 $ 0.000253
+0.25%
$ 25.3 million $ 1.66 million
Nov 5, 2022 $ 0.000252
+0.19%
$ 25.24 million $ 960,597
Nov 4, 2022 $ 0.000252
-0.36%
$ 25.19 million $ 981,340
Nov 3, 2022 $ 0.000253
-9.64%
$ 25.29 million $ 971,375
Nov 2, 2022 $ 0.00028
+2.55%
$ 27.95 million $ 1.04 million
Nov 1, 2022 $ 0.000273
+0.52%
$ 26.26 million $ 1.77 million
Oct 31, 2022 $ 0.000271
+2.09%
$ 26.13 million $ 1.04 million
Oct 30, 2022 $ 0.000266
-5.45%
$ 25.59 million $ 1.03 million
Oct 29, 2022 $ 0.000281
-2.90%
$ 27.06 million $ 1.83 million
Oct 28, 2022 $ 0.000289
-14.69%
$ 27.82 million $ 1.04 million
Oct 27, 2022 $ 0.000339
+19.23%
$ 32.61 million $ 1.19 million
Oct 26, 2022 $ 0.000282
+1.60%
$ 1.04 million $ 1.76 million
Oct 25, 2022 $ 0.000278
+1.92%
$ 26.76 million $ 1.04 million
Oct 24, 2022 $ 0.000273
+1.98%
$ 26.26 million $ 970,030
Oct 23, 2022 $ 0.000267
+0.90%
$ 25.75 million $ 1.74 million
Oct 22, 2022 $ 0.000265
+0.23%
$ 25.52 million $ 1.69 million
Oct 21, 2022 $ 0.000264
-2.34%
$ 978,269 $ 997,970
Oct 20, 2022 $ 0.000271
+5.44%
$ 26.07 million $ 895,172
Oct 19, 2022 $ 0.000259
-9.67%
$ 24.9 million $ 363,957
Oct 18, 2022 $ 0.000287
-13.56%
$ 27.6 million $ 482,308
Oct 17, 2022 $ 0.000331
+18.48%
$ 1.22 million $ 399,579
Oct 16, 2022 $ 0.000279
-10.66%
$ 26.87 million $ 181,610
Oct 15, 2022 $ 0.000312
+2.56%
$ 30.07 million $ 177,503
Oct 14, 2022 $ 0.000304
+4.83%
$ 29.28 million $ 267,321
Oct 13, 2022 $ 0.000292
-8.22%
$ 1.08 million $ 285,127
Oct 12, 2022 $ 0.000318
+5.63%
$ 30.67 million $ 298,195
Oct 11, 2022 $ 0.000301
+3.49%
$ 28.97 million $ 115,837
Oct 10, 2022 $ 0.000291
-11.30%
$ 1.08 million $ 294,781
Oct 9, 2022 $ 0.000328
-20.27%
$ 1.21 million $ 359,468
Oct 8, 2022 $ 0.000411
-2.99%
$ 39.6 million $ 346,109
Oct 7, 2022 $ 0.000424
-2.77%
$ 40.82 million $ 211,149
Oct 6, 2022 $ 0.000435
-11.35%
$ 1.61 million $ 357,215
Oct 5, 2022 $ 0.000491
-2.29%
$ 47.27 million $ 238,598
Oct 4, 2022 $ 0.000503
-2.24%
$ 48.41 million $ 357,952
Oct 3, 2022 $ 0.000513
-1.17%
$ 1.9 million $ 310,379
Oct 2, 2022 $ 0.000519
-1.03%
$ 50.01 million $ 309,761
Oct 1, 2022 $ 0.000525
+2.88%
$ 50.54 million $ 430,414
Sep 30, 2022 $ 0.00051
-5.51%
$ 49.11 million $ 424,702
Sep 29, 2022 $ 0.000539
-3.46%
$ 51.94 million $ 332,054
Sep 28, 2022 $ 0.000559
-0.63%
$ 53.82 million $ 283,001
Sep 27, 2022 $ 0.000563
-0.01%
$ 54.26 million $ 253,767