Cratos
CRTS
Rank #1854
$0.00012527
Updated 9 days ago
Market Cap
$7.87M
24h Volume
$6.88M
Avg Volume (90d)
$707.37K
24h High/Low
$0.00017372
$0.00012386
$0.00012386
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | $0.00017794 | $0.00017794 | $0.00017794 | $0.00017794 | $151.29K | $11.30M |
| Sep 30, 2025 | $0.00017660 | $0.00017660 | $0.00017660 | $0.00017660 | $156.31K | $11.22M |
| Sep 29, 2025 | $0.00017744 | $0.00017744 | $0.00017744 | $0.00017744 | $123.83K | $11.27M |
| Sep 28, 2025 | $0.00017900 | $0.00017900 | $0.00017900 | $0.00017900 | $113.88K | $11.37M |
| Sep 27, 2025 | $0.00017667 | $0.00017667 | $0.00017667 | $0.00017667 | $152.24K | $11.23M |
| Sep 26, 2025 | $0.00017610 | $0.00017610 | $0.00017610 | $0.00017610 | $184.65K | $11.17M |
| Sep 25, 2025 | $0.00018201 | $0.00018201 | $0.00018201 | $0.00018201 | $134.51K | $11.52M |
| Sep 24, 2025 | $0.00018239 | $0.00018239 | $0.00018239 | $0.00018239 | $149.60K | $11.59M |
| Sep 23, 2025 | $0.00018522 | $0.00018522 | $0.00018522 | $0.00018522 | $325.47K | $11.75M |
| Sep 22, 2025 | $0.00019105 | $0.00019105 | $0.00019105 | $0.00019105 | $160.56K | $12.14M |
| Sep 21, 2025 | $0.00019135 | $0.00019135 | $0.00019135 | $0.00019135 | $161.20K | $12.17M |
| Sep 20, 2025 | $0.00019073 | $0.00019073 | $0.00019073 | $0.00019073 | $355.84K | $12.12M |
| Sep 19, 2025 | $0.00019691 | $0.00019691 | $0.00019691 | $0.00019691 | $298.00K | $12.50M |
| Sep 18, 2025 | $0.00019572 | $0.00019572 | $0.00019572 | $0.00019572 | $198.30K | $12.42M |
| Sep 17, 2025 | $0.00019590 | $0.00019590 | $0.00019590 | $0.00019590 | $199.03K | $12.43M |
| Sep 16, 2025 | $0.00019437 | $0.00019437 | $0.00019437 | $0.00019437 | $498.44K | $12.35M |
| Sep 15, 2025 | $0.00019871 | $0.00019871 | $0.00019871 | $0.00019871 | $442.08K | $12.62M |
| Sep 14, 2025 | $0.00020145 | $0.00020145 | $0.00020145 | $0.00020145 | $595.37K | $12.80M |
| Sep 13, 2025 | $0.00019826 | $0.00019826 | $0.00019826 | $0.00019826 | $173.52K | $12.64M |
| Sep 12, 2025 | $0.00019456 | $0.00019456 | $0.00019456 | $0.00019456 | $90.71K | $12.36M |
| Sep 11, 2025 | $0.00019506 | $0.00019506 | $0.00019506 | $0.00019506 | $88.48K | $12.40M |
| Sep 10, 2025 | $0.00019419 | $0.00019419 | $0.00019419 | $0.00019419 | $127.80K | $12.34M |
| Sep 9, 2025 | $0.00019324 | $0.00019324 | $0.00019324 | $0.00019324 | $117.51K | $12.27M |
| Sep 8, 2025 | $0.00019311 | $0.00019311 | $0.00019311 | $0.00019311 | $95.91K | $12.28M |
| Sep 7, 2025 | $0.00019246 | $0.00019246 | $0.00019246 | $0.00019246 | $225.87K | $12.22M |
| Sep 6, 2025 | $0.00019058 | $0.00019058 | $0.00019058 | $0.00019058 | $338.19K | $12.09M |
| Sep 5, 2025 | $0.00018945 | $0.00018945 | $0.00018945 | $0.00018945 | $149.83K | $12.04M |
| Sep 4, 2025 | $0.00019123 | $0.00019123 | $0.00019123 | $0.00019123 | $256.69K | $12.14M |
| Sep 3, 2025 | $0.00018842 | $0.00018842 | $0.00018842 | $0.00018842 | $238.64K | $11.97M |
| Sep 2, 2025 | $0.00018801 | $0.00018801 | $0.00018801 | $0.00018801 | $490.40K | $11.95M |
| Sep 1, 2025 | $0.00019151 | $0.00019151 | $0.00019151 | $0.00019151 | $292.48K | $12.17M |
| Aug 31, 2025 | $0.00019253 | $0.00019253 | $0.00019253 | $0.00019253 | $453.96K | $12.23M |
| Aug 30, 2025 | $0.00019495 | $0.00019495 | $0.00019495 | $0.00019495 | $1.08M | $12.38M |
| Aug 29, 2025 | $0.00019981 | $0.00019981 | $0.00019981 | $0.00019981 | $8.72M | $12.69M |
| Aug 28, 2025 | $0.00022845 | $0.00022845 | $0.00022845 | $0.00022845 | $14.09M | $14.51M |
| Aug 27, 2025 | $0.00019875 | $0.00019875 | $0.00019875 | $0.00019875 | $466.56K | $12.62M |
| Aug 26, 2025 | $0.00019775 | $0.00019775 | $0.00019775 | $0.00019775 | $395.52K | $12.56M |
| Aug 25, 2025 | $0.00020814 | $0.00020814 | $0.00020814 | $0.00020814 | $203.84K | $13.22M |
| Aug 24, 2025 | $0.00020880 | $0.00020880 | $0.00020880 | $0.00020880 | $349.56K | $13.26M |
| Aug 23, 2025 | $0.00021012 | $0.00021012 | $0.00021012 | $0.00021012 | $531.30K | $13.37M |
| Aug 22, 2025 | $0.00021179 | $0.00021179 | $0.00021179 | $0.00021179 | $250.61K | $13.45M |