Cratos Historical Data - CRTSSUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cratos	CRTSSUST	Crypto	37,813,108	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000049	-6.59%	0.000695	0.000689	0.000701

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000711	0.000711	0.000688	0.000744	0.000034 - 0.001688

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	21:37:22	16,807.94	0.000698	UST

Price x Volume	Volume	Base Symbol	Related Pairs
7,133.99	9,040,760.46	CRTSS

CRTSSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000734	0.000883	0.000688	16,024,965.42	-0.000039	-5.31%
1 Month	0.000794	0.000951	0.000646	20,587,187.15	-0.000099	-12.47%
3 Months	0.000216	0.001688	0.000208	38,894,092.61	0.000479	221.76%
6 Months	0.000181	0.001688	0.000034	81,091,699.92	0.000514	283.98%
1 Year	0.00022	0.001688	0.000034	143,033,493.99	0.000475	215.91%
3 Years	0.0059	0.00716	0.000034	139,679,364.74	-0.005205	-88.22%
5 Years	0.0059	0.00716	0.000034	139,679,364.74	-0.005205	-88.22%

CRTSSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
13 May 2024	0.00072	-0.000058	-7.46%	0.000743	0.000759	0.000713	11,096,515.00
12 May 2024	0.000778	-0.000062	-7.38%	0.000859	0.000883	0.000743	7,265,966.00
11 May 2024	0.00084	0.000138	19.66%	0.000732	0.00087	0.00071	10,706,078.00
10 May 2024	0.000702	0.00000700	1.01%	0.000695	0.000711	0.000688	22,353,011.00
09 May 2024	0.000695	-0.000032	-4.40%	0.000727	0.000738	0.000692	14,862,419.00
08 May 2024	0.000727	-0.000011	-1.49%	0.000738	0.000741	0.00072	15,614,230.00
07 May 2024	0.000738	0.00000400	0.54%	0.000734	0.000753	0.00073	30,276,535.00
06 May 2024	0.000734	-0.000011	-1.48%	0.000745	0.000747	0.000723	19,264,823.00
05 May 2024	0.000745	0.00000800	1.09%	0.000737	0.000755	0.000727	18,598,888.00
04 May 2024	0.000737	0.000034	4.84%	0.000703	0.000746	0.000701	20,624,795.00
03 May 2024	0.000703	0.00000500	0.72%	0.000698	0.000708	0.000687	19,203,269.00
02 May 2024	0.000698	0.00000700	1.01%	0.000691	0.000716	0.000646	18,838,464.00
01 May 2024	0.000691	-0.000069	-9.08%	0.00076	0.000772	0.000688	20,007,501.00
30 Apr 2024	0.00076	-0.000182	-19.32%	0.000943	0.000951	0.000721	35,666,779.00
29 Apr 2024	0.000942	0.000189	25.10%	0.000752	0.000942	0.000744	28,307,354.00
28 Apr 2024	0.000753	-0.000026	-3.34%	0.000779	0.00078	0.000733	39,303,360.00
27 Apr 2024	0.000779	-0.000013	-1.64%	0.000792	0.000802	0.000767	20,491,814.00
26 Apr 2024	0.000792	0.00000300	0.38%	0.000789	0.000804	0.000755	24,182,311.00
25 Apr 2024	0.000789	-0.000023	-2.83%	0.000822	0.000833	0.000783	12,947,530.00
24 Apr 2024	0.000812	-0.000019	-2.29%	0.000833	0.000849	0.000795	11,602,588.00
23 Apr 2024	0.000831	-0.00000700	-0.84%	0.000842	0.000861	0.00083	29,614,277.00
22 Apr 2024	0.000838	0.00000200	0.24%	0.000837	0.000883	0.000827	15,396,314.00
21 Apr 2024	0.000836	0.000093	12.52%	0.000747	0.000849	0.000736	17,090,314.00
20 Apr 2024	0.000743	-0.000041	-5.23%	0.000784	0.000791	0.000706	19,502,057.00
19 Apr 2024	0.000784	-0.00000300	-0.38%	0.000787	0.000791	0.000735	19,712,182.00
18 Apr 2024	0.000787	0.00000100	0.13%	0.000786	0.000805	0.000752	21,241,441.00
17 Apr 2024	0.000786	-0.000031	-3.79%	0.000817	0.000828	0.000765	20,859,918.00
16 Apr 2024	0.000817	0.000031	3.94%	0.000794	0.000917	0.000773	31,810,494.00
15 Apr 2024	0.000786	0.000049	6.65%	0.000737	0.000808	0.000664	10,971,875.00
14 Apr 2024	0.000737	-0.000012	-1.60%	0.000751	0.001688	0.00062	26,728,202.00

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