Cratos Historical Data - CRTSSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cratos	CRTSSUST	Crypto	45,149,864	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000035	-4.07%	0.000825	0.000816	0.000828

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000859	0.000883	0.000804	0.00086	0.000034 - 0.001688

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	07:35:48	13,979.10	0.000824	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,078.63	4,911,390.87	CRTSS

CRTSSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000737	0.00087	0.000688	18,810,855.29	0.000088	11.94%
1 Month	0.000751	0.001688	0.00062	21,277,815.59	0.000074	9.85%
3 Months	0.000211	0.001688	0.000208	41,020,535.35	0.000614	291.00%
6 Months	0.000177	0.001688	0.000034	82,704,321.61	0.000648	366.10%
1 Year	0.000216	0.001688	0.000034	144,084,322.51	0.000609	281.94%
3 Years	0.0059	0.00716	0.000034	139,990,074.56	-0.005075	-86.02%
5 Years	0.0059	0.00716	0.000034	139,990,074.56	-0.005075	-86.02%

CRTSSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.00084	0.000138	19.66%	0.000732	0.00087	0.00071	10,706,078.00
May 09 2024	0.000702	0.00000700	1.01%	0.000695	0.000711	0.000688	22,353,011.00
May 08 2024	0.000695	-0.000032	-4.40%	0.000727	0.000738	0.000692	14,862,419.00
May 07 2024	0.000727	-0.000011	-1.49%	0.000738	0.000741	0.00072	15,614,230.00
May 06 2024	0.000738	0.00000400	0.54%	0.000734	0.000753	0.00073	30,276,535.00
May 05 2024	0.000734	-0.000011	-1.48%	0.000745	0.000747	0.000723	19,264,823.00
May 04 2024	0.000745	0.00000800	1.09%	0.000737	0.000755	0.000727	18,598,888.00
May 03 2024	0.000737	0.000034	4.84%	0.000703	0.000746	0.000701	20,624,795.00
May 02 2024	0.000703	0.00000500	0.72%	0.000698	0.000708	0.000687	19,203,269.00
May 01 2024	0.000698	0.00000700	1.01%	0.000691	0.000716	0.000646	18,838,464.00
Apr 30 2024	0.000691	-0.000069	-9.08%	0.00076	0.000772	0.000688	20,007,501.00
Apr 29 2024	0.00076	-0.000182	-19.32%	0.000943	0.000951	0.000721	35,666,779.00
Apr 28 2024	0.000942	0.000189	25.10%	0.000752	0.000942	0.000744	28,307,354.00
Apr 27 2024	0.000753	-0.000026	-3.34%	0.000779	0.00078	0.000733	39,303,360.00
Apr 26 2024	0.000779	-0.000013	-1.64%	0.000792	0.000802	0.000767	20,491,814.00
Apr 25 2024	0.000792	0.00000300	0.38%	0.000789	0.000804	0.000755	24,182,311.00
Apr 24 2024	0.000789	-0.000023	-2.83%	0.000822	0.000833	0.000783	12,947,530.00
Apr 23 2024	0.000812	-0.000019	-2.29%	0.000833	0.000849	0.000795	11,602,588.00
Apr 22 2024	0.000831	-0.00000700	-0.84%	0.000842	0.000861	0.00083	29,614,277.00
Apr 21 2024	0.000838	0.00000200	0.24%	0.000837	0.000883	0.000827	15,396,314.00
Apr 20 2024	0.000836	0.000093	12.52%	0.000747	0.000849	0.000736	17,090,314.00
Apr 19 2024	0.000743	-0.000041	-5.23%	0.000784	0.000791	0.000706	19,502,057.00
Apr 18 2024	0.000784	-0.00000300	-0.38%	0.000787	0.000791	0.000735	19,712,182.00
Apr 17 2024	0.000787	0.00000100	0.13%	0.000786	0.000805	0.000752	21,241,441.00
Apr 16 2024	0.000786	-0.000031	-3.79%	0.000817	0.000828	0.000765	20,859,918.00
Apr 15 2024	0.000817	0.000031	3.94%	0.000794	0.000917	0.000773	31,810,494.00
Apr 14 2024	0.000786	0.000049	6.65%	0.000737	0.000808	0.000664	10,971,875.00
Apr 13 2024	0.000737	-0.000012	-1.60%	0.000751	0.001688	0.00062	26,728,202.00
Apr 12 2024	0.000749	-0.000258	-25.62%	0.001009	0.001029	0.000719	16,022,773.00
Apr 11 2024	0.001007	-0.000056	-5.27%	0.001062	0.001073	0.001	4,952,220.00

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