Cratos Historical Data

CRTS Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 2023 $ 0.000661
-0.99%
$ 66.11 million $ 531,283
Feb 22, 2023 $ 0.000668
-9.83%
$ 66.75 million $ 38,140
Feb 21, 2023 $ 0.000741
+3.02%
$ 74.06 million $ 552,103
Feb 20, 2023 $ 0.000719
+1.80%
$ 71.93 million $ 153,278
Feb 19, 2023 $ 0.000707
+6.02%
$ 70.68 million $ 536,363
Feb 18, 2023 $ 0.000677
-2.43%
$ 67.66 million $ 112,574
Feb 17, 2023 $ 0.000693
+1.05%
$ 69.29 million $ 602,766
Feb 16, 2023 $ 0.000686
-3.06%
$ 68.57 million $ 492,753
Feb 15, 2023 $ 0.000707
+6.41%
$ 70.74 million $ 508,724
Feb 14, 2023 $ 0.000665
-14.33%
$ 66.48 million $ 458,007
Feb 13, 2023 $ 0.000776
-11.14%
$ 77.59 million $ 2.36 million
Feb 12, 2023 $ 0.000873
-11.42%
$ 87.32 million $ 536,750
Feb 11, 2023 $ 0.000986
-0.67%
$ 98.65 million $ 427,487
Feb 10, 2023 $ 0.000993
+1.47%
$ 99.32 million $ 460,490
Feb 9, 2023 $ 0.000979
-18.37%
$ 97.91 million $ 268,657
Feb 8, 2023 $ 0.00122
+30.59%
$ 122.34 million $ 5.57 million
Feb 7, 2023 $ 0.000935
+7.05%
$ 93.54 million $ 862,722
Feb 6, 2023 $ 0.000874
+13.38%
$ 87.39 million $ 987,573
Feb 5, 2023 $ 0.000771
-5.27%
$ 77.08 million $ 832,105
Feb 4, 2023 $ 0.000814
-2.17%
$ 81.37 million $ 1.45 million
Feb 3, 2023 $ 0.000832
-1.94%
$ 83.2 million $ 1.03 million
Feb 2, 2023 $ 0.000848
+4.30%
$ 84.84 million $ 1.52 million
Feb 1, 2023 $ 0.000813
-6.85%
$ 81.34 million $ 979,488
Jan 31, 2023 $ 0.000872
+12.87%
$ 87.25 million $ 970,837
Jan 30, 2023 $ 0.000773
-2.08%
$ 77.3 million $ 835,574
Jan 29, 2023 $ 0.000788
-1.00%
$ 78.82 million $ 777,835
Jan 28, 2023 $ 0.000797
-1.26%
$ 79.65 million $ 829,830
Jan 27, 2023 $ 0.000814
-10.04%
$ 81.4 million $ 825,291
Jan 26, 2023 $ 0.000905
-21.63%
$ 90.46 million $ 1.19 million
Jan 25, 2023 $ 0.00116
+35.48%
$ 115.72 million $ 1.73 million
Jan 24, 2023 $ 0.000857
+3.25%
$ 85.66 million $ 996,692
Jan 23, 2023 $ 0.000829
+4.70%
$ 82.85 million $ 974,267
Jan 22, 2023 $ 0.000792
+19.33%
$ 79.21 million $ 1.48 million
Jan 21, 2023 $ 0.000666
+14.04%
$ 66.57 million $ 735,450
Jan 20, 2023 $ 0.000583
+4.19%
$ 58.25 million $ 814,845
Jan 19, 2023 $ 0.000559
+10.58%
$ 55.95 million $ 1.01 million
Jan 18, 2023 $ 0.000513
+5.72%
$ 51.34 million $ 652,307
Jan 17, 2023 $ 0.000485
+27.05%
$ 48.55 million $ 623,166
Jan 16, 2023 $ 0.000382
+3.68%
$ 38.23 million $ 577,682
Jan 15, 2023 $ 0.000369
+3.14%
$ 36.87 million $ 354,623
Jan 14, 2023 $ 0.000357
-3.54%
$ 35.75 million $ 321,344
Jan 13, 2023 $ 0.000371
+2.21%
$ 37.05 million $ 423,402
Jan 12, 2023 $ 0.000363
+15.82%
$ 36.26 million $ 501,219