Cratos Historical Data - CRTSSUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cratos	CRTSSUSD	Crypto	37,288,975	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000022	-3.10%	0.000675	0.000675	0.000675

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000697	0.000707	0.000667	0.000696	0.000139 - 0.001485

Exchange	Last Trade	Size	Trade Price	Currency
GATE	02:58:09	15,583.23	0.000679	USD

Price x Volume	Volume	Base Symbol	Related Pairs
7,299.03	10,476,942.07	CRTSS

CRTSSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000707	0.000753	0.000649	9,093,905.50	-0.000033	-4.61%
1 Month	0.000832	0.000882	0.000637	5,185,160.53	-0.000157	-18.91%
3 Months	0.000222	0.001485	0.000193	9,560,173.22	0.000452	203.21%
6 Months	0.000162	0.001485	0.000141	24,513,322.98	0.000513	316.79%
1 Year	0.000272	0.001485	0.000139	35,046,753.70	0.000403	148.17%
3 Years	0.005909	0.007221	0.000128	35,418,180.79	-0.005234	-88.58%
5 Years	0.005909	0.007221	0.000128	35,418,180.79	-0.005234	-88.58%

CRTSSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.000696	0.00002	2.96%	0.000664	0.000753	0.000659	10,772,900.00
20 May 2024	0.000675	-0.000012	-1.75%	0.000687	0.00069	0.000673	15,024,653.00
19 May 2024	0.000687	0.00000800	1.18%	0.00068	0.000692	0.000679	14,418,026.00
18 May 2024	0.00068	0.00000300	0.44%	0.000677	0.000699	0.000649	13,765,171.00
17 May 2024	0.000677	-0.000022	-3.15%	0.000698	0.000699	0.000673	8,577,331.00
16 May 2024	0.000699	0.000036	5.43%	0.000664	0.000699	0.000659	1,093,004.00
15 May 2024	0.000663	-0.000045	-6.36%	0.000707	0.00071	0.000658	6,251.00
14 May 2024	0.000708	-0.000025	-3.41%	0.000787	0.000791	0.000672	2,501,214.00
13 May 2024	0.000732	-0.000053	-6.75%	0.000787	0.000791	0.000698	3,223,045.00
12 May 2024	0.000786	-0.000029	-3.56%	0.000816	0.000824	0.000785	81,056.00
11 May 2024	0.000815	0.000117	16.75%	0.000697	0.000821	0.000673	1,677,176.00
10 May 2024	0.000698	0.000014	2.05%	0.000684	0.000703	0.000659	10,931,965.00
09 May 2024	0.000684	-0.000041	-5.66%	0.000723	0.000728	0.000676	5,284,603.00
08 May 2024	0.000724	0.000019	2.69%	0.000706	0.00074	0.000697	1,191,317.00
07 May 2024	0.000706	-0.000015	-2.08%	0.00077	0.00078	0.000658	2,310,097.00
06 May 2024	0.000721	0.00000400	0.56%	0.000717	0.000743	0.000707	6,498,815.00
05 May 2024	0.000717	0.00000300	0.42%	0.000713	0.000728	0.000712	2,312,654.00
04 May 2024	0.000714	0.000027	3.93%	0.000688	0.00073	0.000681	8,832,210.00
03 May 2024	0.000688	0.00000200	0.29%	0.000684	0.000693	0.000666	4,263,318.00
02 May 2024	0.000685	0.000021	3.16%	0.000662	0.000703	0.000637	2,877,512.00
01 May 2024	0.000665	-0.000107	-13.87%	0.00077	0.00078	0.000658	3,736,479.00
30 Apr 2024	0.000772	-0.00011	-12.48%	0.000735	0.000774	0.000685	3,003,795.00
29 Apr 2024	0.000882	0.000133	17.82%	0.000748	0.000882	0.000718	9,127,899.00
28 Apr 2024	0.000748	-0.00000300	-0.40%	0.000752	0.000758	0.000711	2,883,322.00
27 Apr 2024	0.000751	-0.000039	-4.94%	0.000789	0.000791	0.000745	4,377,155.00
26 Apr 2024	0.000789	0.00000600	0.77%	0.000785	0.000792	0.000737	4,530,934.00
25 Apr 2024	0.000784	-0.000021	-2.61%	0.000806	0.000823	0.000776	1,334,840.00
24 Apr 2024	0.000805	-0.000028	-3.36%	0.000832	0.000838	0.000791	547,740.00
23 Apr 2024	0.000832	0.000014	1.71%	0.000735	0.000838	0.000685	374,301.00
22 Apr 2024	0.000818	-0.00000100	-0.12%	0.000819	0.00086	0.000811	1,304,954.00
21 Apr 2024	0.000819	0.000083	11.27%	0.000733	0.000841	0.000725	864,123.00

SINTX Technologies

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