Cratos Historical Data

CRTS Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2025 $ 0.000175
+0.67%
$ 10.98 million $ 322,889
Mar 12, 2025 $ 0.000173
-0.27%
$ 10.88 million $ 164,580
Mar 11, 2025 $ 0.000174
-2.01%
$ 10.91 million $ 336,161
Mar 10, 2025 $ 0.000177
-3.12%
$ 11.13 million $ 153,027
Mar 9, 2025 $ 0.000182
-5.09%
$ 11.41 million $ 424,513
Mar 8, 2025 $ 0.000191
-0.82%
$ 12.02 million $ 291,222
Mar 7, 2025 $ 0.000193
-2.81%
$ 12.12 million $ 610,979
Mar 6, 2025 $ 0.000198
+1.38%
$ 12.47 million $ 922,179
Mar 5, 2025 $ 0.000196
-1.38%
$ 12.3 million $ 687,307
Mar 4, 2025 $ 0.000199
-9.50%
$ 12.48 million $ 3.56 million
Mar 3, 2025 $ 0.000219
+2.77%
$ 13.79 million $ 4.77 million
Mar 2, 2025 $ 0.000214
+3.26%
$ 13.42 million $ 240,965
Mar 1, 2025 $ 0.000207
-1.13%
$ 12.99 million $ 194,523
Feb 28, 2025 $ 0.000209
-1.48%
$ 13.11 million $ 317,348
Feb 27, 2025 $ 0.000212
-0.50%
$ 13.32 million $ 251,083
Feb 26, 2025 $ 0.000212
-3.84%
$ 13.3 million $ 407,296
Feb 25, 2025 $ 0.00022
-0.95%
$ 13.84 million $ 798,102
Feb 24, 2025 $ 0.000222
-2.62%
$ 13.97 million $ 560,726
Feb 23, 2025 $ 0.000228
+1.96%
$ 14.34 million $ 355,860
Feb 22, 2025 $ 0.000224
+0.87%
$ 14.07 million $ 720,445
Feb 21, 2025 $ 0.000222
-2.34%
$ 13.94 million $ 472,443
Feb 20, 2025 $ 0.000227
+0.38%
$ 14.28 million $ 729,466
Feb 19, 2025 $ 0.000226
+0.99%
$ 14.23 million $ 889,215
Feb 18, 2025 $ 0.000224
-3.31%
$ 14.09 million $ 601,605
Feb 17, 2025 $ 0.000232
+2.40%
$ 14.57 million $ 1.24 million
Feb 16, 2025 $ 0.000226
-0.78%
$ 14.23 million $ 1.2 million
Feb 15, 2025 $ 0.000228
+1.42%
$ 14.34 million $ 674,825
Feb 14, 2025 $ 0.000225
+1.02%
$ 14.16 million $ 873,149
Feb 13, 2025 $ 0.000223
-5.50%
$ 14.02 million $ 950,162
Feb 12, 2025 $ 0.000237
-2.26%
$ 14.86 million $ 1.22 million
Feb 11, 2025 $ 0.000242
-0.20%
$ 15.2 million $ 1.48 million
Feb 10, 2025 $ 0.000242
-0.08%
$ 15.23 million $ 594,463
Feb 9, 2025 $ 0.000243
+1.55%
$ 15.24 million $ 1.56 million
Feb 8, 2025 $ 0.000242
-0.16%
$ 15.19 million $ 649,859
Feb 7, 2025 $ 0.000242
-1.29%
$ 15.2 million $ 1.07 million
Feb 6, 2025 $ 0.000245
+1.12%
$ 15.41 million $ 1.2 million
Feb 5, 2025 $ 0.000242
-1.85%
$ 15.23 million $ 754,474
Feb 4, 2025 $ 0.000247
-1.04%
$ 15.51 million $ 2.26 million
Feb 3, 2025 $ 0.000249
-6.46%
$ 15.68 million $ 2.11 million
Feb 2, 2025 $ 0.000267
-12.77%
$ 16.76 million $ 5.43 million
Feb 1, 2025 $ 0.000306
+2.78%
$ 19.21 million $ 3.83 million
Jan 31, 2025 $ 0.000298
-19.26%
$ 18.72 million $ 36.94 million