Cratos Historical Data

CRTS Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.000299
-2.13%
$ 18.8 million $ 522,521
May 1, 2025 $ 0.000305
+1.46%
$ 19.2 million $ 761,887
Apr 30, 2025 $ 0.000301
-0.12%
$ 18.92 million $ 824,020
Apr 29, 2025 $ 0.000302
-1.55%
$ -- $ 2.75 million
Apr 28, 2025 $ 0.000307
+10.23%
$ 19.3 million $ 5.53 million
Apr 27, 2025 $ 0.000279
+3.45%
$ 17.51 million $ 1.1 million
Apr 26, 2025 $ 0.000269
-0.40%
$ 16.92 million $ 553,075
Apr 25, 2025 $ 0.00027
+6.70%
$ 16.99 million $ 1.66 million
Apr 24, 2025 $ 0.000253
-0.40%
$ 15.92 million $ 473,211
Apr 23, 2025 $ 0.000254
-1.67%
$ 15.99 million $ 1.85 million
Apr 22, 2025 $ 0.000259
+10.66%
$ 16.26 million $ 13.17 million
Apr 21, 2025 $ 0.000234
+0.54%
$ 14.69 million $ 818,069
Apr 20, 2025 $ 0.000232
-4.11%
$ 14.6 million $ 1.16 million
Apr 19, 2025 $ 0.000242
+1.33%
$ 15.22 million $ 899,052
Apr 18, 2025 $ 0.000239
-4.95%
$ 15.04 million $ 1.46 million
Apr 17, 2025 $ 0.000252
-4.68%
$ 15.82 million $ 1.7 million
Apr 16, 2025 $ 0.000264
+0.56%
$ 16.6 million $ 1.94 million
Apr 15, 2025 $ 0.000265
+0.47%
$ 16.66 million $ 3.3 million
Apr 14, 2025 $ 0.000262
-2.94%
$ 16.47 million $ 1.5 million
Apr 13, 2025 $ 0.00027
-4.70%
$ 16.97 million $ 2.99 million
Apr 12, 2025 $ 0.000283
-5.88%
$ 17.81 million $ 2.51 million
Apr 11, 2025 $ 0.000301
+1.65%
$ 18.92 million $ 3.65 million
Apr 10, 2025 $ 0.000296
-5.70%
$ 18.61 million $ 5.86 million
Apr 9, 2025 $ 0.000314
+30.24%
$ 19.74 million $ 9.27 million
Apr 8, 2025 $ 0.000241
-20.24%
$ 15.15 million $ 2.97 million
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