Cratos Historical Data - CRTSSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cratos	CRTSSUSD	Crypto	40,565,918	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000055	-7.04%	0.000731	0.000702	0.000731

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000787	0.000791	0.000731	0.000786	0.000139 - 0.001485

Exchange	Last Trade	Size	Trade Price	Currency
GATE	00:20:15	21,292.73	0.000731	USD

Price x Volume	Volume	Base Symbol	Related Pairs
449.38	614,731.35	CRTSS

CRTSSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000717	0.000824	0.000658	3,996,433.18	0.000014	2.00%
1 Month	0.000722	0.00089	0.000637	3,150,829.73	0.00000909	1.26%
3 Months	0.000195	0.001485	0.00019	13,874,828.95	0.000536	274.80%
6 Months	0.000164	0.001485	0.000141	26,695,513.06	0.000567	345.01%
1 Year	0.000197	0.001485	0.000139	35,221,117.73	0.000534	270.17%
3 Years	0.005909	0.007221	0.000128	35,715,064.16	-0.005178	-87.63%
5 Years	0.005909	0.007221	0.000128	35,715,064.16	-0.005178	-87.63%

CRTSSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.000786	-0.000029	-3.56%	0.000816	0.000824	0.000785	81,056.00
May 10 2024	0.000815	0.000117	16.75%	0.000697	0.000821	0.000673	1,677,176.00
May 09 2024	0.000698	0.000014	2.05%	0.000684	0.000703	0.000659	10,931,965.00
May 08 2024	0.000684	-0.000041	-5.66%	0.000723	0.000728	0.000676	5,284,603.00
May 07 2024	0.000724	0.000019	2.69%	0.000706	0.00074	0.000697	1,191,317.00
May 06 2024	0.000706	-0.000015	-2.08%	0.00077	0.00078	0.000658	2,310,097.00
May 05 2024	0.000721	0.00000400	0.56%	0.000717	0.000743	0.000707	6,498,815.00
May 04 2024	0.000717	0.00000300	0.42%	0.000713	0.000728	0.000712	2,312,654.00
May 03 2024	0.000714	0.000027	3.93%	0.000688	0.00073	0.000681	8,832,210.00
May 02 2024	0.000688	0.00000200	0.29%	0.000684	0.000693	0.000666	4,263,318.00
May 01 2024	0.000685	0.000021	3.16%	0.000662	0.000703	0.000637	2,877,512.00
Apr 30 2024	0.000665	-0.000107	-13.87%	0.00077	0.00078	0.000658	3,736,479.00
Apr 29 2024	0.000772	-0.00011	-12.48%	0.000735	0.000774	0.000685	3,003,795.00
Apr 28 2024	0.000882	0.000133	17.82%	0.000748	0.000882	0.000718	9,127,899.00
Apr 27 2024	0.000748	-0.00000300	-0.40%	0.000752	0.000758	0.000711	2,883,322.00
Apr 26 2024	0.000751	-0.000039	-4.94%	0.000789	0.000791	0.000745	4,377,155.00
Apr 25 2024	0.000789	0.00000600	0.77%	0.000785	0.000792	0.000737	4,530,934.00
Apr 24 2024	0.000784	-0.000021	-2.61%	0.000806	0.000823	0.000776	1,334,840.00
Apr 23 2024	0.000805	-0.000028	-3.36%	0.000832	0.000838	0.000791	547,740.00
Apr 22 2024	0.000832	0.000014	1.71%	0.000735	0.000838	0.000685	374,301.00
Apr 21 2024	0.000818	-0.00000100	-0.12%	0.000819	0.00086	0.000811	1,304,954.00
Apr 20 2024	0.000819	0.000083	11.27%	0.000733	0.000841	0.000725	864,123.00
Apr 19 2024	0.000736	0.00000034	0.05%	0.000735	0.000754	0.000685	1,243,670.00
Apr 18 2024	0.000736	-0.000039	-5.03%	0.000777	0.000779	0.000729	3,015,085.00
Apr 17 2024	0.000775	0.00000400	0.52%	0.000771	0.000791	0.000737	1,851,424.00
Apr 16 2024	0.000771	-0.000097	-11.17%	0.000867	0.00087	0.000752	2,827,455.00
Apr 15 2024	0.000868	0.00011	14.47%	0.000755	0.00089	0.000746	174,867.00
Apr 14 2024	0.000759	0.000032	4.40%	0.000722	0.000769	0.00067	764,455.00
Apr 13 2024	0.000727	-0.000019	-2.55%	0.00071	0.000901	0.000709	1,110,421.00
Apr 12 2024	0.000746	-0.000306	-29.08%	0.001051	0.001058	0.000737	980,808.00

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