Cratos More Historical Data - CRTSSUST | 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:CRTSSUST)
Cratos (Cryptocurrency:CRTSSUST) Historical

CRTSSUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
May 15 2024	0.00071	0.000012	1.72%	0.000703	0.000723	0.000659	7,341,411.00
May 14 2024	0.000698	-0.000014	-1.97%	0.000712	0.000715	0.000643	6,585,889.00
May 13 2024	0.000712	-0.00000800	-1.11%	0.000711	0.000715	0.000688	15,252,577.00
May 12 2024	0.00072	-0.000058	-7.46%	0.000743	0.000759	0.000713	11,096,515.00
May 11 2024	0.000778	-0.000062	-7.38%	0.000859	0.000883	0.000743	7,265,966.00
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
Apr 10 2024	0.001063	-0.000158	-12.94%	0.00131	0.00131	0.001053	6,881,043.00
Apr 09 2024	0.001221	0.000144	13.37%	0.001052	0.001236	0.001035	12,562,508.00
Apr 08 2024	0.001077	-0.00000900	-0.83%	0.001112	0.001184	0.001066	16,044,883.00
Apr 07 2024	0.001086	-0.000026	-2.34%	0.001108	0.001164	0.00104	18,769,367.00
Apr 06 2024	0.001112	-0.000032	-2.80%	0.001161	0.001177	0.001105	17,329,967.00
Apr 05 2024	0.001144	0.000014	1.24%	0.00113	0.001201	0.001093	19,469,319.00
Apr 04 2024	0.00113	-0.000016	-1.40%	0.001146	0.001173	0.001056	16,114,884.00
Apr 03 2024	0.001146	-0.000063	-5.21%	0.001209	0.001322	0.001078	13,788,744.00
Apr 02 2024	0.001209	-0.000077	-5.99%	0.001286	0.001322	0.001157	11,763,569.00
Apr 01 2024	0.001286	0.000146	12.81%	0.001162	0.0014	0.00113	7,321,356.00
Mar 31 2024	0.00114	-0.00000700	-0.61%	0.001147	0.001274	0.001089	11,511,429.00
Mar 30 2024	0.001147	-0.000021	-1.80%	0.001168	0.001274	0.001108	7,614,971.00
Mar 29 2024	0.001168	0.000076	6.96%	0.001092	0.001202	0.001022	15,949,154.00
Mar 28 2024	0.001092	-0.000023	-2.06%	0.001115	0.001266	0.001092	17,291,302.00
Mar 27 2024	0.001115	-0.000177	-13.70%	0.001292	0.0013	0.001101	19,808,152.00
Mar 26 2024	0.001292	-0.000154	-10.65%	0.001446	0.001552	0.00123	22,119,247.00
Mar 25 2024	0.001446	0.000445	44.46%	0.001028	0.0016	0.000973	60,112,441.00
Mar 24 2024	0.001001	0.000328	48.74%	0.000689	0.0013	0.000663	41,777,171.00
Mar 23 2024	0.000673	0.000152	29.17%	0.00052	0.000822	0.00052	41,106,267.00
Mar 22 2024	0.000521	-0.000046	-8.11%	0.000567	0.000571	0.00052	22,393,285.00
Mar 21 2024	0.000567	-0.00000400	-0.70%	0.00057	0.000582	0.000552	34,569,706.00
Mar 20 2024	0.000571	0.00000300	0.53%	0.000572	0.000882	0.000513	57,845,667.00
Mar 19 2024	0.000568	-0.000023	-3.89%	0.000602	0.000606	0.000504	39,497,486.00
Mar 18 2024	0.000591	-0.000063	-9.63%	0.000656	0.000657	0.000591	44,896,900.00
Mar 17 2024	0.000654	0.000028	4.47%	0.000626	0.000676	0.00061	32,148,990.00
Mar 16 2024	0.000626	-0.00004	-6.01%	0.000665	0.000692	0.00061	35,519,422.00
Mar 15 2024	0.000666	-0.000075	-10.12%	0.000727	0.000742	0.000634	59,876,458.00
Mar 14 2024	0.000741	0.00000300	0.41%	0.000737	0.000776	0.000703	29,846,650.00
Mar 13 2024	0.000738	0.000032	4.53%	0.000707	0.000825	0.000689	53,390,041.00
Mar 12 2024	0.000706	0.000074	11.71%	0.000632	0.000823	0.000608	57,109,668.00
Mar 11 2024	0.000632	0.000012	1.94%	0.00062	0.000664	0.000592	30,944,692.00
Mar 10 2024	0.00062	-0.000017	-2.67%	0.000637	0.00067	0.000591	40,798,669.00
Mar 09 2024	0.000637	0.000016	2.58%	0.000621	0.000661	0.00062	44,721,814.00
Mar 08 2024	0.000621	0.000047	8.19%	0.000574	0.000645	0.000571	39,165,298.00
Mar 07 2024	0.000574	0.000026	4.74%	0.00052	0.000724	0.0005	58,742,575.00
Mar 06 2024	0.000548	0.000066	13.69%	0.000489	0.000573	0.000476	44,917,315.00
Mar 05 2024	0.000482	-0.000104	-17.75%	0.000585	0.000785	0.000472	60,078,512.00
Mar 04 2024	0.000586	0.00002	3.53%	0.000569	0.000798	0.000549	129,406,967.00
Mar 03 2024	0.000566	-0.000051	-8.27%	0.000715	0.000785	0.000476	96,836,470.00
Mar 02 2024	0.000617	0.00034	122.74%	0.000276	0.00134	0.000265	145,379,235.00
Mar 01 2024	0.000277	0.00000700	2.59%	0.00027	0.000279	0.000253	74,184,717.00
Feb 29 2024	0.00027	0.000026	10.66%	0.000244	0.000285	0.000234	82,043,044.00
Feb 28 2024	0.000244	0.00001	4.27%	0.000243	0.00026	0.000232	82,850,128.00
Feb 27 2024	0.000234	0.00001	4.46%	0.000224	0.000256	0.000222	81,511,714.00
Feb 26 2024	0.000224	0.00000500	2.28%	0.000223	0.000227	0.000216	151,436,021.00
Feb 25 2024	0.000219	0.00000300	1.39%	0.000217	0.000221	0.000217	80,415,566.00
Feb 24 2024	0.000216	0.00000500	2.37%	0.000211	0.00022	0.00021	68,188,166.00

Societe Generale Effekten

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