ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,349.94
0.03%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Cratos (Huobi.pro:CRTSUSDT)

  6. Cratos (Huobi.pro:CRTSUSDT) Historical

CRTSUSDT Cratos

0.000714
-0.000021 (-2.80%)
04:00:32 - Realtime Data

CRTSUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.000734 -0.000051 -6.50% 0.000771 0.000772 0.000734 9,980,115.00
Jun 06 2024 0.000785 0.000015 1.95% 0.00077 0.000785 0.00077 7,629,692.00
Jun 05 2024 0.000771 0.000028 3.77% 0.000742 0.000781 0.000742 8,600,008.00
Jun 04 2024 0.000743 -0.00000600 -0.80% 0.000749 0.00075 0.000733 11,310,532.00
Jun 03 2024 0.000749 0.00 0.00% 0.000749 0.000749 0.000749 0.00
Jun 02 2024 0.000749 -0.00000300 -0.40% 0.000772 0.000772 0.000746 19,005,305.00
Jun 01 2024 0.000752 0.00 0.00% 0.000752 0.000752 0.000752 0.00
May 31 2024 0.000752 0.00000900 1.21% 0.000772 0.000777 0.000752 22,601,161.00
May 30 2024 0.000743 0.00 0.00% 0.000743 0.000743 0.000743 0.00
May 29 2024 0.000743 0.00 0.00% 0.000743 0.000743 0.000743 0.00
May 28 2024 0.000743 0.000012 1.64% 0.00073 0.000809 0.00071 73,784,778.00
May 27 2024 0.000731 -0.00000300 -0.41% 0.000734 0.000734 0.000717 48,648,475.00
May 26 2024 0.000734 -0.000052 -6.62% 0.000785 0.00079 0.000733 71,348,319.00
May 25 2024 0.000785 0.000082 11.66% 0.000702 0.000797 0.000699 73,228,859.00
May 24 2024 0.000703 -0.000017 -2.36% 0.000707 0.000707 0.000692 77,413,643.00
May 23 2024 0.000721 -0.00000046 -0.06% 0.00072 0.000721 0.000719 20,727,813.00
May 22 2024 0.000721 0.00000900 1.26% 0.000712 0.000721 0.000711 61,508,748.00
May 21 2024 0.000712 0.000011 1.57% 0.000701 0.000712 0.0007 7,492,815.00
May 20 2024 0.0007 0.00000400 0.57% 0.000697 0.0007 0.000689 7,581,112.00
May 19 2024 0.000697 -0.00000300 -0.43% 0.0007 0.0007 0.000696 7,271,528.00
May 18 2024 0.000699 0.00000200 0.29% 0.000698 0.0007 0.000698 8,387,246.00
May 17 2024 0.000698 0.000014 2.05% 0.000682 0.000703 0.000678 8,960,397.00
May 16 2024 0.000683 -0.00003 -4.20% 0.000706 0.000708 0.00068 6,952,697.00
May 15 2024 0.000714 0.00001 1.42% 0.000697 0.000724 0.000675 6,042,826.00
May 14 2024 0.000703 -0.00001 -1.40% 0.000713 0.000723 0.000666 7,175,392.00
May 13 2024 0.000714 -0.00003 -4.03% 0.000711 0.000714 0.00069 8,464,558.00
May 12 2024 0.000744 0.00 0.00% 0.000744 0.000744 0.000744 0.00
May 11 2024 0.000744 -0.000116 -13.50% 0.000859 0.000861 0.000743 6,370,635.00
May 10 2024 0.00086 0.000134 18.50% 0.000732 0.000864 0.000722 5,656,544.00
May 09 2024 0.000725 0.000028 4.01% 0.000698 0.000725 0.000689 6,349,574.00
May 08 2024 0.000698 -0.000043 -5.81% 0.000738 0.000738 0.000698 6,510,634.00
May 07 2024 0.000741 0.00 0.00% 0.000741 0.000741 0.000741 0.00
May 06 2024 0.000741 -0.000201 -21.35% 0.000734 0.000752 0.00073 2,657,156.00
May 05 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
May 04 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
May 03 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
May 02 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
May 01 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
Apr 30 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
Apr 29 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
Apr 28 2024 0.000942 0.00012 14.55% 0.000752 0.000942 0.00075 16,552,252.00
Apr 27 2024 0.000822 0.00 0.00% 0.000822 0.000822 0.000822 0.00
Apr 26 2024 0.000822 0.00 0.00% 0.000822 0.000822 0.000822 0.00
Apr 25 2024 0.000822 0.00 0.00% 0.000822 0.000822 0.000822 0.00
Apr 24 2024 0.000822 0.00 0.00% 0.000822 0.000822 0.000822 0.00
Apr 23 2024 0.000822 -0.00001 -1.20% 0.000833 0.000839 0.000818 5,177,663.00
Apr 22 2024 0.000832 0.000084 11.24% 0.000842 0.000857 0.000831 11,547,159.00
Apr 21 2024 0.000748 0.00 0.00% 0.000748 0.000748 0.000748 0.00
Apr 20 2024 0.000748 0.00 0.00% 0.000748 0.000748 0.000748 0.00
Apr 19 2024 0.000748 -0.000043 -5.44% 0.000789 0.000792 0.000712 12,280,919.00
Apr 18 2024 0.000791 0.00000100 0.13% 0.00079 0.000791 0.000741 15,433,248.00
Apr 17 2024 0.000789 0.00 0.00% 0.000789 0.000789 0.000789 0.00
Apr 16 2024 0.000789 0.00 0.00% 0.000789 0.000789 0.000789 0.00
Apr 15 2024 0.000789 0.00 0.00% 0.000789 0.000789 0.000789 0.00
Apr 14 2024 0.000789 -0.000274 -25.77% 0.000688 0.000796 0.000688 470,447.00
Apr 13 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
Apr 12 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
Apr 11 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
Apr 10 2024 0.001063 -0.00000100 -0.09% 0.00131 0.00131 0.001063 4,872,821.00
Apr 09 2024 0.001065 0.00 0.00% 0.001065 0.001065 0.001065 0.00
Apr 08 2024 0.001065 -0.000035 -3.18% 0.001112 0.001185 0.001063 22,210,404.00
Apr 07 2024 0.0011 -0.00000900 -0.81% 0.001108 0.001148 0.00104 16,195,316.00
Apr 06 2024 0.001109 -0.000053 -4.56% 0.00116 0.001177 0.001105 6,471,587.00
Apr 05 2024 0.001162 0.00003 2.65% 0.001134 0.001201 0.00111 15,274,930.00
Apr 04 2024 0.001132 -0.000041 -3.50% 0.001161 0.001183 0.0011 4,682,527.00
Apr 03 2024 0.001173 -0.000149 -11.27% 0.001198 0.001198 0.00112 457,136.00
Apr 02 2024 0.001322 0.000048 3.77% 0.00129 0.001322 0.001157 1,645,433.00
Apr 01 2024 0.001274 0.00 0.00% 0.001274 0.001274 0.001274 0.00
Mar 31 2024 0.001274 0.00 0.00% 0.001274 0.001274 0.001274 0.00
Mar 30 2024 0.001274 0.00 0.00% 0.001274 0.001274 0.001274 0.00
Mar 29 2024 0.001274 0.00 0.00% 0.001274 0.001274 0.001274 0.00
Mar 28 2024 0.001274 0.00 0.00% 0.001274 0.001274 0.001274 0.00
Mar 27 2024 0.001274 0.00 0.00% 0.001274 0.001274 0.001274 0.00
Mar 26 2024 0.001274 0.000625 96.36% 0.001494 0.001494 0.001235 684,002.00
Mar 25 2024 0.000649 0.00 0.00% 0.000649 0.000649 0.000649 0.00
Mar 24 2024 0.000649 0.00 0.00% 0.000649 0.000649 0.000649 0.00
Mar 23 2024 0.000649 0.000128 24.70% 0.00052 0.000822 0.00052 7,790,249.00
Mar 22 2024 0.00052 -0.000038 -6.81% 0.000546 0.000555 0.00052 15,510,249.00
Mar 21 2024 0.000558 -0.000013 -2.28% 0.00057 0.000577 0.000552 10,412,422.00
Mar 20 2024 0.000571 0.00000300 0.53% 0.000567 0.000882 0.000515 36,730,627.00
Mar 19 2024 0.000568 -0.000024 -4.06% 0.000592 0.000607 0.000505 16,256,064.00
Mar 18 2024 0.000591 -0.000051 -7.94% 0.000651 0.000652 0.000591 5,111,883.00
Mar 17 2024 0.000643 0.000032 5.24% 0.000623 0.000694 0.000617 1,308,101.00
Mar 16 2024 0.00061 -0.00006 -8.95% 0.00067 0.000671 0.00061 3,721,793.00
Mar 15 2024 0.00067 -0.000067 -9.09% 0.000727 0.000732 0.00063 9,829,191.00
Mar 14 2024 0.000737 -0.00000600 -0.81% 0.000751 0.000795 0.000703 1,503,836.00
Mar 13 2024 0.000744 0.000039 5.53% 0.000707 0.000904 0.000689 854,276.00
Mar 12 2024 0.000705 0.000093 15.20% 0.000608 0.000816 0.000608 927,156.00
Mar 11 2024 0.000612 0.00002 3.38% 0.000596 0.000664 0.000592 2,295,623.00
Mar 10 2024 0.000592 0.00003 5.34% 0.000637 0.000641 0.000591 1,622,589.00
Mar 08 2024 0.000562 0.00 0.00% 0.000562 0.000562 0.000562 0.00

Your Recent History

HUOB
CRTSUSDT
Cratos
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved