Cratos
CRTS
Rank #1854
$0.00009425
Updated 28 days ago
Market Cap
$5.97M
24h Volume
$298.68K
Avg Volume (90d)
$583.90K
24h High/Low
$0.00009538
$0.00009054
$0.00009054
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Governance
SocialFi
Chains
Ethereum
0x678e840c640f619...
Binance Smart Chain
0x678e840c640f619...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00009425 | $0.00009538 | $0.00009054 | $0.00009425 | $298.68K | $5.97M |
| Dec 2, 2025 | $0.00009155 | $0.00009488 | $0.00008966 | $0.00009465 | $303.20K | $5.87M |
| Dec 1, 2025 | $0.00009317 | $0.00009338 | $0.00008985 | $0.00009154 | $463.06K | $5.81M |
| Nov 30, 2025 | $0.00009540 | $0.00009549 | $0.00009239 | $0.00009257 | $380.31K | $6.01M |
| Nov 29, 2025 | $0.00009352 | $0.00009563 | $0.00009267 | $0.00009531 | $316.15K | $5.99M |
| Nov 28, 2025 | $0.00009473 | $0.00009543 | $0.00009246 | $0.00009333 | $387.97K | $5.94M |
| Nov 27, 2025 | $0.00009183 | $0.00009401 | $0.00009165 | $0.00009332 | $344.48K | $5.90M |
| Nov 26, 2025 | $0.00009102 | $0.00009207 | $0.00008997 | $0.00009156 | $294.67K | $5.78M |
| Nov 25, 2025 | $0.00009094 | $0.00009177 | $0.00008982 | $0.00009078 | $266.98K | $5.76M |
| Nov 24, 2025 | $0.00009088 | $0.00009175 | $0.00008904 | $0.00009003 | $215.36K | $5.75M |
| Nov 23, 2025 | $0.00009091 | $0.00009354 | $0.00009065 | $0.00009114 | $271.31K | $5.83M |
| Nov 22, 2025 | $0.00008976 | $0.00009177 | $0.00008787 | $0.00008886 | $277.75K | $5.70M |
| Nov 21, 2025 | $0.00009721 | $0.00009781 | $0.00009014 | $0.00009014 | $411.92K | $5.87M |
| Nov 20, 2025 | $0.00009923 | $0.00009943 | $0.00009734 | $0.00009812 | $367.77K | $6.27M |
| Nov 19, 2025 | $0.00010015 | $0.00010017 | $0.00009723 | $0.00009926 | $355.50K | $6.29M |
| Nov 18, 2025 | $0.00010124 | $0.00010124 | $0.00009619 | $0.00010079 | $522.32K | $6.29M |
| Nov 17, 2025 | $0.00011139 | $0.00011139 | $0.00009763 | $0.00010255 | $648.02K | $6.80M |
| Nov 16, 2025 | $0.00012632 | $0.00012632 | $0.00010965 | $0.00010969 | $2.75M | $7.24M |
| Nov 15, 2025 | $0.00010886 | $0.00014082 | $0.00010769 | $0.00013143 | $1.25M | $7.45M |
| Nov 14, 2025 | $0.00011481 | $0.00011886 | $0.00010793 | $0.00010830 | $608.99K | $7.23M |
| Nov 13, 2025 | $0.00012017 | $0.00012069 | $0.00011446 | $0.00011606 | $507.83K | $7.52M |
| Nov 12, 2025 | $0.00012222 | $0.00012557 | $0.00012038 | $0.00012116 | $1.18M | $7.76M |
| Nov 11, 2025 | $0.00012527 | $0.00017372 | $0.00012386 | $0.00012527 | $6.88M | $7.87M |
| Nov 10, 2025 | $0.00012473 | $0.00012473 | $0.00012473 | $0.00012473 | $1.10M | $7.93M |
| Nov 9, 2025 | $0.00012009 | $0.00012009 | $0.00012009 | $0.00012009 | $374.05K | $7.63M |
| Nov 8, 2025 | $0.00012378 | $0.00012378 | $0.00012378 | $0.00012378 | $353.67K | $7.88M |
| Nov 7, 2025 | $0.00011378 | $0.00011378 | $0.00011378 | $0.00011378 | $390.76K | $7.23M |
| Nov 6, 2025 | $0.00011526 | $0.00011526 | $0.00011526 | $0.00011526 | $384.46K | $7.34M |
| Nov 5, 2025 | $0.00011214 | $0.00011214 | $0.00011214 | $0.00011214 | $514.05K | $7.11M |
| Nov 4, 2025 | $0.00012609 | $0.00012609 | $0.00012609 | $0.00012609 | $522.87K | $8.01M |
| Nov 3, 2025 | $0.00014281 | $0.00014281 | $0.00014281 | $0.00014281 | $449.29K | $9.08M |
| Nov 2, 2025 | $0.00014656 | $0.00014656 | $0.00014656 | $0.00014656 | $444.32K | $9.31M |
| Nov 1, 2025 | $0.00014499 | $0.00014499 | $0.00014499 | $0.00014499 | $300.21K | $9.24M |
| Oct 31, 2025 | $0.00014424 | $0.00014424 | $0.00014424 | $0.00014424 | $275.97K | $9.16M |
| Oct 30, 2025 | $0.00015187 | $0.00015187 | $0.00015187 | $0.00015187 | $293.15K | $9.65M |
| Oct 29, 2025 | $0.00015241 | $0.00015241 | $0.00015241 | $0.00015241 | $399.89K | $9.68M |
| Oct 28, 2025 | $0.00015547 | $0.00015547 | $0.00015547 | $0.00015547 | $484.74K | $9.88M |
| Oct 27, 2025 | $0.00015585 | $0.00015585 | $0.00015585 | $0.00015585 | $464.17K | $9.90M |
| Oct 26, 2025 | $0.00015362 | $0.00015362 | $0.00015362 | $0.00015362 | $512.56K | $9.77M |
| Oct 25, 2025 | $0.00015249 | $0.00015249 | $0.00015249 | $0.00015249 | $570.35K | $9.69M |
| Oct 24, 2025 | $0.00015231 | $0.00015231 | $0.00015231 | $0.00015231 | $563.60K | $9.68M |
| Oct 23, 2025 | $0.00014914 | $0.00014914 | $0.00014914 | $0.00014914 | $563.09K | $9.48M |
| Oct 22, 2025 | $0.00015391 | $0.00015391 | $0.00015391 | $0.00015391 | $556.00K | $9.69M |
| Oct 21, 2025 | $0.00015683 | $0.00015683 | $0.00015683 | $0.00015683 | $577.06K | $9.96M |
| Oct 20, 2025 | $0.00015349 | $0.00015349 | $0.00015349 | $0.00015349 | $552.77K | $9.75M |
| Oct 19, 2025 | $0.00015104 | $0.00015104 | $0.00015104 | $0.00015104 | $547.01K | $9.59M |
| Oct 18, 2025 | $0.00015157 | $0.00015157 | $0.00015157 | $0.00015157 | $552.33K | $9.63M |
| Oct 17, 2025 | $0.00015366 | $0.00015366 | $0.00015366 | $0.00015366 | $696.98K | $9.77M |
| Oct 16, 2025 | $0.00015708 | $0.00015708 | $0.00015708 | $0.00015708 | $1.12M | $9.98M |
| Oct 15, 2025 | $0.00015910 | $0.00015910 | $0.00015910 | $0.00015910 | $527.12K | $10.09M |
| Oct 14, 2025 | $0.00016268 | $0.00016268 | $0.00016268 | $0.00016268 | $509.32K | $10.33M |
| Oct 13, 2025 | $0.00015613 | $0.00015613 | $0.00015613 | $0.00015613 | $558.66K | $9.87M |
| Oct 12, 2025 | $0.00014173 | $0.00014173 | $0.00014173 | $0.00014173 | $598.35K | $9.00M |
| Oct 11, 2025 | $0.00014998 | $0.00014998 | $0.00014998 | $0.00014998 | $537.27K | $9.60M |
| Oct 10, 2025 | $0.00017256 | $0.00017256 | $0.00017256 | $0.00017256 | $280.35K | $10.96M |
| Oct 9, 2025 | $0.00017817 | $0.00017817 | $0.00017817 | $0.00017817 | $71.53K | $11.32M |
| Oct 8, 2025 | $0.00018095 | $0.00018095 | $0.00018095 | $0.00018095 | $77.21K | $11.51M |
| Oct 7, 2025 | $0.00018522 | $0.00018522 | $0.00018522 | $0.00018522 | $49.23K | $11.77M |
| Oct 6, 2025 | $0.00018464 | $0.00018464 | $0.00018464 | $0.00018464 | $55.22K | $11.72M |
| Oct 5, 2025 | $0.00018175 | $0.00018175 | $0.00018175 | $0.00018175 | $130.01K | $11.55M |
| Oct 4, 2025 | $0.00018646 | $0.00018646 | $0.00018646 | $0.00018646 | $147.36K | $11.84M |
| Oct 3, 2025 | $0.00018092 | $0.00018092 | $0.00018092 | $0.00018092 | $190.09K | $11.49M |
| Oct 2, 2025 | $0.00017787 | $0.00017787 | $0.00017787 | $0.00017787 | $203.30K | $11.37M |