Cratos Historical Data - CRTSSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cratos (Cryptocurrency:CRTSSUST)
Cratos (Cryptocurrency:CRTSSUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cratos	CRTSSUST	Crypto	36,147,986	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000900	1.36%	0.000669	0.000666	0.000672

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00066	0.0007	0.000658	0.00066	0.000034 - 0.001688

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	18:56:48	234,616.95	0.000671	UST

Price x Volume	Volume	Base Symbol	Related Pairs
30,073.64	44,122,274.74	CRTSS

CRTSSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000697	0.000713	0.000659	31,293,132.69	-0.000028	-4.02%
1 Month	0.000696	0.000829	0.000659	42,071,877.47	-0.000027	-3.88%
3 Months	0.000689	0.001688	0.00062	26,730,151.79	-0.00002	-2.90%
6 Months	0.000228	0.001688	0.000182	62,215,642.78	0.000441	193.42%
1 Year	0.000214	0.001688	0.000034	129,549,680.37	0.000455	212.62%
3 Years	0.0059	0.00716	0.000034	135,712,342.51	-0.005231	-88.66%
5 Years	0.0059	0.00716	0.000034	135,712,342.51	-0.005231	-88.66%

CRTSSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 15 2024	0.00066	-0.00000200	-0.30%	0.000662	0.000665	0.000659	24,656,511.00
Jun 14 2024	0.000662	-0.00001	-1.49%	0.000671	0.000672	0.000659	24,277,439.00
Jun 13 2024	0.000672	-0.00001	-1.47%	0.000682	0.000686	0.000669	27,112,368.00
Jun 12 2024	0.000682	0.000011	1.64%	0.000672	0.000686	0.000665	27,963,874.00
Jun 11 2024	0.000671	-0.000022	-3.17%	0.000694	0.000694	0.000665	28,041,073.00
Jun 10 2024	0.000693	0.00	0.00%	0.000692	0.000701	0.000686	59,450,457.00
Jun 09 2024	0.000693	-0.00000400	-0.57%	0.000697	0.000713	0.000689	27,550,203.00
Jun 08 2024	0.000697	-0.000035	-4.78%	0.000717	0.000734	0.000696	31,576,464.00
Jun 07 2024	0.000732	-0.000034	-4.44%	0.000771	0.000772	0.000728	32,550,756.00
Jun 06 2024	0.000766	-0.00000500	-0.65%	0.000771	0.000807	0.000761	59,766,745.00
Jun 05 2024	0.000771	0.000028	3.77%	0.000742	0.000777	0.000735	58,123,253.00
Jun 04 2024	0.000743	0.00000300	0.41%	0.00074	0.00075	0.000733	14,693,918.00
Jun 03 2024	0.00074	-0.00000100	-0.13%	0.000741	0.000751	0.000735	28,463,706.00
Jun 02 2024	0.000741	-0.000029	-3.77%	0.00077	0.000773	0.00074	38,799,861.00
Jun 01 2024	0.00077	0.000018	2.39%	0.000746	0.000781	0.000743	46,025,066.00
May 31 2024	0.000752	-0.000017	-2.21%	0.000769	0.000781	0.000739	39,429,650.00
May 30 2024	0.000769	-0.00000400	-0.52%	0.000773	0.0008	0.000765	63,279,943.00
May 29 2024	0.000773	0.00003	4.04%	0.00073	0.000829	0.000726	91,862,585.00
May 28 2024	0.000743	0.000015	2.06%	0.000728	0.000815	0.00071	77,614,582.00
May 27 2024	0.000728	-0.00000600	-0.82%	0.000737	0.000738	0.00071	38,425,616.00
May 26 2024	0.000734	-0.000052	-6.62%	0.000785	0.000793	0.000733	77,855,002.00
May 25 2024	0.000786	0.000083	11.81%	0.000702	0.000797	0.000699	82,247,279.00
May 24 2024	0.000703	-0.00000300	-0.42%	0.000706	0.000707	0.000692	38,204,985.00
May 23 2024	0.000706	-0.000015	-2.08%	0.000721	0.000722	0.000703	28,616,964.00
May 22 2024	0.000721	0.000013	1.84%	0.000708	0.000724	0.000707	38,236,614.00
May 21 2024	0.000708	0.00000900	1.29%	0.000702	0.000712	0.000699	23,565,022.00
May 20 2024	0.000699	0.00000300	0.43%	0.000697	0.000703	0.000692	26,804,775.00
May 19 2024	0.000696	0.00	0.00%	0.000696	0.0007	0.000692	22,817,846.00
May 18 2024	0.000696	-0.00000100	-0.14%	0.000697	0.0007	0.000692	20,922,152.00
May 17 2024	0.000697	0.000016	2.35%	0.000682	0.000702	0.000672	24,937,827.00
May 16 2024	0.000681	-0.000029	-4.08%	0.000706	0.00071	0.000666	20,934,496.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions