Cratos Historical Data - CRTSUSDT | 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
GATE
Cratos (Gate.io:CRTSUSDT)
Cratos (Gate.io:CRTSUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cratos	CRTSUSDT	Gate.io	27,225,505	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000012	-2.38%	0.000501	0.000496	0.000512

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000509	0.000515	0.000493	0.000513	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	22:07:19	7,939.59	0.000501	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,857.57	3,682,078.62	CRTSS

CRTSUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

CRTSUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	0.000514	-0.000012	-2.28%	0.000527	0.000536	0.000464	43,594,580.00
Jun 29 2024	0.000526	-0.00000900	-1.68%	0.000529	0.00054	0.000523	101,085,658.00
Jun 28 2024	0.000535	-0.000019	-3.43%	0.000549	0.000665	0.000511	113,249,260.00
Jun 27 2024	0.000553	0.000015	2.79%	0.000539	0.000554	0.000495	15,303,996.00
Jun 26 2024	0.000538	-0.00000600	-1.10%	0.000543	0.000556	0.000521	33,888,755.00
Jun 25 2024	0.000544	0.000028	5.43%	0.000514	0.000551	0.000514	20,695,644.00
Jun 24 2024	0.000516	-0.000048	-8.51%	0.00056	0.000561	0.000506	19,327,540.00
Jun 23 2024	0.000564	-0.00001	-1.74%	0.000575	0.000579	0.000562	23,977,307.00
Jun 22 2024	0.000574	-0.00000400	-0.69%	0.000577	0.000587	0.000559	23,983,339.00
Jun 21 2024	0.000578	0.00000400	0.70%	0.000574	0.000579	0.00055	23,985,896.00
Jun 20 2024	0.000575	0.000013	2.32%	0.000563	0.000577	0.000556	25,681,918.00
Jun 19 2024	0.000561	0.000011	2.00%	0.000552	0.000574	0.000539	23,048,160.00
Jun 18 2024	0.00055	-0.000038	-6.46%	0.000588	0.000588	0.000535	26,777,518.00
Jun 17 2024	0.000588	-0.000081	-12.11%	0.000669	0.000669	0.000568	30,562,803.00
Jun 16 2024	0.000669	0.00000900	1.36%	0.000659	0.0007	0.000658	40,570,633.00
Jun 15 2024	0.00066	-0.00000200	-0.30%	0.000662	0.000665	0.000657	21,881,372.00
Jun 14 2024	0.000662	-0.00000900	-1.34%	0.000671	0.000672	0.000659	22,525,495.00
Jun 13 2024	0.000671	-0.000011	-1.61%	0.000682	0.000686	0.000669	23,987,345.00
Jun 12 2024	0.000682	0.00001	1.49%	0.000671	0.000686	0.000665	24,713,900.00
Jun 11 2024	0.000672	-0.00002	-2.89%	0.000693	0.000693	0.000665	27,273,340.00
Jun 10 2024	0.000692	-0.00000080	-0.12%	0.000692	0.000701	0.000686	25,293,715.00
Jun 09 2024	0.000693	-0.00000400	-0.57%	0.000697	0.000703	0.000689	24,789,213.00
Jun 08 2024	0.000697	-0.00002	-2.79%	0.000717	0.000718	0.000696	29,163,657.00
Jun 07 2024	0.000717	-0.000049	-6.40%	0.000765	0.000766	0.000714	33,194,692.00
Jun 06 2024	0.000766	-0.00000500	-0.65%	0.000772	0.000807	0.000761	58,003,628.00
Jun 05 2024	0.000771	0.000033	4.47%	0.000739	0.000777	0.000735	26,149,022.00
Jun 04 2024	0.000739	-0.00000100	-0.14%	0.00074	0.000744	0.000735	11,270,809.00
Jun 03 2024	0.00074	-0.00000080	-0.11%	0.000741	0.000746	0.000735	21,964,323.00
Jun 02 2024	0.000741	-0.000029	-3.77%	0.00077	0.000773	0.00074	34,270,469.00
Jun 01 2024	0.00077	0.000024	3.22%	0.000748	0.000781	0.000743	37,378,218.00

See More Historical Prices »

NLBNPIT21QQ1 20991231 20...

MMS USA Financing

NLBNPIT21I76 20240918 18...

Emerson Electric

Flughafen Wien (PK)

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