CCC - CoinMarketCap USD

Cratos USD Price (CRTS-USD)

0.00

+0.00

+(0.80%)

As of 4:40:00 PM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	0.000298	0.000309	0.000298	0.000302	0.000302	436,703
Apr 30, 2025	0.000298	0.000309	0.000296	0.000298	0.000298	846,468
Apr 29, 2025	0.000307	0.000314	0.000295	0.000298	0.000298	1,189,325
Apr 28, 2025	0.000279	0.000341	0.000278	0.000307	0.000307	5,585,702
Apr 27, 2025	0.000269	0.000288	0.000268	0.000279	0.000279	1,136,166
Apr 26, 2025	0.000271	0.000275	0.000263	0.000269	0.000269	585,336
Apr 25, 2025	0.000253	0.000280	0.000251	0.000271	0.000271	1,701,507
Apr 24, 2025	0.000254	0.000257	0.000250	0.000253	0.000253	621,711
Apr 23, 2025	0.000258	0.000269	0.000251	0.000254	0.000254	1,876,865
Apr 22, 2025	0.000233	0.000347	0.000230	0.000257	0.000257	13,304,029
Apr 21, 2025	0.000229	0.000240	0.000228	0.000233	0.000233	871,296
Apr 20, 2025	0.000241	0.000250	0.000228	0.000229	0.000229	1,215,574
Apr 19, 2025	0.000235	0.000256	0.000233	0.000241	0.000241	948,442
Apr 18, 2025	0.000252	0.000252	0.000230	0.000235	0.000235	1,521,589
Apr 17, 2025	0.000261	0.000272	0.000251	0.000252	0.000252	1,755,646
Apr 16, 2025	0.000264	0.000276	0.000260	0.000261	0.000261	1,978,069
Apr 15, 2025	0.000264	0.000295	0.000258	0.000264	0.000264	3,337,805
Apr 14, 2025	0.000271	0.000286	0.000261	0.000264	0.000264	1,535,536
Apr 13, 2025	0.000278	0.000319	0.000270	0.000271	0.000271	3,044,297
Apr 12, 2025	0.000299	0.000306	0.000276	0.000278	0.000278	2,542,065
Apr 11, 2025	0.000300	0.000336	0.000296	0.000299	0.000299	3,774,979
Apr 10, 2025	0.000322	0.000354	0.000301	0.000305	0.000305	5,942,597
Apr 9, 2025	0.000240	0.000362	0.000232	0.000322	0.000322	9,552,092
Apr 8, 2025	0.000307	0.000307	0.000236	0.000240	0.000240	2,986,286
Apr 7, 2025	0.000320	0.000338	0.000276	0.000303	0.000303	5,175,669
Apr 6, 2025	0.000398	0.000423	0.000280	0.000313	0.000313	12,549,718
Apr 5, 2025	0.000426	0.000466	0.000357	0.000395	0.000395	27,354,788
Apr 4, 2025	0.000180	0.000464	0.000179	0.000426	0.000426	35,296,080
Apr 3, 2025	0.000182	0.000184	0.000177	0.000180	0.000180	124,381
Apr 2, 2025	0.000184	0.000188	0.000174	0.000182	0.000182	201,024
Apr 1, 2025	0.000183	0.000187	0.000182	0.000184	0.000184	159,790
Mar 31, 2025	0.000185	0.000192	0.000180	0.000183	0.000183	198,758
Mar 30, 2025	0.000182	0.000188	0.000179	0.000185	0.000185	60,905
Mar 29, 2025	0.000185	0.000191	0.000180	0.000182	0.000182	170,339
Mar 28, 2025	0.000198	0.000198	0.000184	0.000185	0.000185	134,469
Mar 27, 2025	0.000196	0.000200	0.000196	0.000198	0.000198	53,671
Mar 26, 2025	0.000191	0.000199	0.000191	0.000196	0.000196	258,987
Mar 25, 2025	0.000193	0.000195	0.000189	0.000191	0.000191	346,084
Mar 24, 2025	0.000192	0.000198	0.000190	0.000193	0.000193	300,497
Mar 23, 2025	0.000194	0.000194	0.000191	0.000192	0.000192	80,872
Mar 22, 2025	0.000199	0.000202	0.000193	0.000194	0.000194	257,358
Mar 21, 2025	0.000192	0.000204	0.000192	0.000199	0.000199	634,787
Mar 20, 2025	0.000193	0.000213	0.000192	0.000192	0.000192	1,113,001
Mar 19, 2025	0.000188	0.000196	0.000184	0.000193	0.000193	396,323
Mar 18, 2025	0.000210	0.000210	0.000181	0.000188	0.000188	1,244,852
Mar 17, 2025	0.000203	0.000242	0.000182	0.000211	0.000211	4,658,784
Mar 16, 2025	0.000175	0.000203	0.000174	0.000203	0.000203	649,912
Mar 15, 2025	0.000175	0.000177	0.000174	0.000175	0.000175	83,701
Mar 14, 2025	0.000174	0.000177	0.000171	0.000175	0.000175	273,135
Mar 13, 2025	0.000171	0.000179	0.000170	0.000174	0.000174	392,443
Mar 12, 2025	0.000174	0.000175	0.000167	0.000171	0.000171	240,153
Mar 11, 2025	0.000176	0.000177	0.000165	0.000174	0.000174	404,837
Mar 10, 2025	0.000181	0.000182	0.000175	0.000176	0.000176	193,609
Mar 9, 2025	0.000190	0.000192	0.000178	0.000181	0.000181	506,436
Mar 8, 2025	0.000190	0.000193	0.000188	0.000190	0.000190	421,376
Mar 7, 2025	0.000197	0.000205	0.000190	0.000190	0.000190	776,120
Mar 6, 2025	0.000194	0.000203	0.000192	0.000197	0.000197	1,093,430
Mar 5, 2025	0.000199	0.000205	0.000192	0.000194	0.000194	806,146
Mar 4, 2025	0.000217	0.000231	0.000191	0.000199	0.000199	3,204,260
Mar 3, 2025	0.000214	0.000286	0.000197	0.000217	0.000217	4,872,755
Mar 2, 2025	0.000207	0.000213	0.000207	0.000213	0.000213	255,138
Mar 1, 2025	0.000208	0.000211	0.000207	0.000207	0.000207	215,390
Feb 28, 2025	0.000212	0.000213	0.000202	0.000208	0.000208	357,882
Feb 27, 2025	0.000211	0.000216	0.000210	0.000212	0.000212	247,507
Feb 26, 2025	0.000217	0.000221	0.000212	0.000213	0.000213	444,061
Feb 25, 2025	0.000221	0.000225	0.000208	0.000216	0.000216	851,640
Feb 24, 2025	0.000227	0.000236	0.000220	0.000221	0.000221	620,055
Feb 23, 2025	0.000224	0.000229	0.000220	0.000227	0.000227	377,209
Feb 22, 2025	0.000220	0.000225	0.000218	0.000224	0.000224	734,434
Feb 21, 2025	0.000224	0.000232	0.000219	0.000220	0.000220	490,713
Feb 20, 2025	0.000222	0.000230	0.000221	0.000223	0.000223	764,294
Feb 19, 2025	0.000220	0.000230	0.000218	0.000222	0.000222	942,219
Feb 18, 2025	0.000226	0.000229	0.000218	0.000220	0.000220	745,181
Feb 17, 2025	0.000222	0.000235	0.000220	0.000226	0.000226	1,433,175
Feb 16, 2025	0.000225	0.000238	0.000221	0.000221	0.000221	1,384,160
Feb 15, 2025	0.000224	0.000231	0.000222	0.000225	0.000225	1,225,146
Feb 14, 2025	0.000221	0.000228	0.000220	0.000224	0.000224	1,059,138
Feb 13, 2025	0.000233	0.000236	0.000219	0.000221	0.000221	1,113,460
Feb 12, 2025	0.000240	0.000240	0.000221	0.000233	0.000233	1,381,165
Feb 11, 2025	0.000240	0.000251	0.000233	0.000240	0.000240	1,589,510
Feb 10, 2025	0.000237	0.000247	0.000234	0.000240	0.000240	659,353
Feb 9, 2025	0.000239	0.000249	0.000229	0.000237	0.000237	1,726,289
Feb 8, 2025	0.000238	0.000243	0.000235	0.000239	0.000239	769,509
Feb 7, 2025	0.000238	0.000259	0.000234	0.000238	0.000238	1,244,732
Feb 6, 2025	0.000234	0.000258	0.000234	0.000238	0.000238	1,380,701
Feb 5, 2025	0.000236	0.000262	0.000232	0.000234	0.000234	1,482,185
Feb 4, 2025	0.000250	0.000259	0.000229	0.000235	0.000235	2,474,586
Feb 3, 2025	0.000251	0.000260	0.000215	0.000250	0.000250	2,315,785
Feb 2, 2025	0.000288	0.000317	0.000245	0.000251	0.000251	5,672,977
Feb 1, 2025	0.000284	0.000313	0.000276	0.000288	0.000288	4,075,487
Jan 31, 2025	0.000353	0.000472	0.000281	0.000284	0.000284	37,280,638
Jan 30, 2025	0.000273	0.000395	0.000272	0.000351	0.000351	22,849,325
Jan 29, 2025	0.000266	0.000285	0.000261	0.000273	0.000273	2,377,037
Jan 28, 2025	0.000271	0.000290	0.000265	0.000266	0.000266	3,430,261
Jan 27, 2025	0.000283	0.000294	0.000264	0.000271	0.000271	1,963,820
Jan 26, 2025	0.000296	0.000349	0.000281	0.000281	0.000281	5,237,197
Jan 25, 2025	0.000269	0.000373	0.000269	0.000297	0.000297	8,545,404
Jan 24, 2025	0.000260	0.000274	0.000257	0.000269	0.000269	1,786,277
Jan 23, 2025	0.000260	0.000264	0.000254	0.000260	0.000260	1,116,033
Jan 22, 2025	0.000260	0.000271	0.000259	0.000260	0.000260	1,612,499
Jan 21, 2025	0.000259	0.000268	0.000251	0.000260	0.000260	3,789,383
Jan 20, 2025	0.000254	0.000266	0.000252	0.000259	0.000259	1,813,391
Jan 19, 2025	0.000267	0.000274	0.000253	0.000254	0.000254	2,030,039
Jan 18, 2025	0.000282	0.000284	0.000261	0.000267	0.000267	1,823,366
Jan 17, 2025	0.000263	0.000284	0.000262	0.000282	0.000282	1,637,684
Jan 16, 2025	0.000272	0.000274	0.000262	0.000263	0.000263	1,347,811
Jan 15, 2025	0.000269	0.000274	0.000259	0.000272	0.000272	1,875,968
Jan 14, 2025	0.000266	0.000269	0.000260	0.000269	0.000269	1,253,690
Jan 13, 2025	0.000278	0.000282	0.000255	0.000266	0.000266	1,498,715
Jan 12, 2025	0.000282	0.000286	0.000275	0.000278	0.000278	2,509,173
Jan 11, 2025	0.000272	0.000286	0.000271	0.000282	0.000282	2,698,327
Jan 10, 2025	0.000270	0.000279	0.000268	0.000272	0.000272	1,076,332
Jan 9, 2025	0.000271	0.000275	0.000265	0.000270	0.000270	1,114,406
Jan 8, 2025	0.000278	0.000281	0.000264	0.000271	0.000271	1,210,161
Jan 7, 2025	0.000288	0.000291	0.000273	0.000277	0.000277	1,988,786
Jan 6, 2025	0.000282	0.000290	0.000279	0.000288	0.000288	1,094,754
Jan 5, 2025	0.000281	0.000282	0.000279	0.000282	0.000282	940,226
Jan 4, 2025	0.000280	0.000284	0.000277	0.000281	0.000281	1,087,888
Jan 3, 2025	0.000272	0.000280	0.000270	0.000280	0.000280	1,503,668
Jan 2, 2025	0.000263	0.000278	0.000263	0.000272	0.000272	1,554,698
Jan 1, 2025	0.000259	0.000286	0.000257	0.000263	0.000263	2,779,365
Dec 31, 2024	0.000270	0.000284	0.000256	0.000260	0.000260	1,724,055
Dec 30, 2024	0.000274	0.000279	0.000268	0.000270	0.000270	1,808,422
Dec 29, 2024	0.000284	0.000291	0.000272	0.000274	0.000274	2,310,341
Dec 28, 2024	0.000278	0.000287	0.000277	0.000284	0.000284	1,275,714
Dec 27, 2024	0.000278	0.000291	0.000275	0.000278	0.000278	1,877,477
Dec 26, 2024	0.000290	0.000303	0.000275	0.000278	0.000278	2,102,351
Dec 25, 2024	0.000299	0.000303	0.000287	0.000290	0.000290	2,045,798
Dec 24, 2024	0.000293	0.000303	0.000286	0.000299	0.000299	2,490,133
Dec 23, 2024	0.000283	0.000296	0.000281	0.000292	0.000292	1,671,340
Dec 22, 2024	0.000284	0.000304	0.000282	0.000283	0.000283	2,127,735
Dec 21, 2024	0.000297	0.000307	0.000278	0.000284	0.000284	2,856,131
Dec 20, 2024	0.000281	0.000316	0.000269	0.000297	0.000297	3,382,657
Dec 19, 2024	0.000293	0.000311	0.000279	0.000281	0.000281	2,309,206
Dec 18, 2024	0.000327	0.000331	0.000293	0.000295	0.000295	2,337,461
Dec 17, 2024	0.000333	0.000346	0.000323	0.000327	0.000327	3,430,591
Dec 16, 2024	0.000357	0.000365	0.000327	0.000334	0.000334	4,233,072
Dec 15, 2024	0.000347	0.000382	0.000334	0.000356	0.000356	4,372,955
Dec 14, 2024	0.000333	0.000366	0.000329	0.000347	0.000347	3,314,854
Dec 13, 2024	0.000316	0.000339	0.000313	0.000327	0.000327	2,008,102
Dec 12, 2024	0.000325	0.000337	0.000315	0.000316	0.000316	1,590,437
Dec 11, 2024	0.000311	0.000336	0.000304	0.000325	0.000325	2,911,287
Dec 10, 2024	0.000328	0.000334	0.000294	0.000311	0.000311	3,940,011
Dec 9, 2024	0.000384	0.000384	0.000308	0.000328	0.000328	5,145,771
Dec 8, 2024	0.000363	0.000405	0.000354	0.000382	0.000382	6,247,812
Dec 7, 2024	0.000364	0.000379	0.000358	0.000364	0.000364	3,383,923
Dec 6, 2024	0.000399	0.000401	0.000355	0.000364	0.000364	6,201,039
Dec 5, 2024	0.000325	0.000403	0.000317	0.000384	0.000384	7,979,296
Dec 4, 2024	0.000314	0.000338	0.000303	0.000325	0.000325	2,251,332
Dec 3, 2024	0.000323	0.000328	0.000266	0.000314	0.000314	3,059,109
Dec 2, 2024	0.000335	0.000335	0.000313	0.000323	0.000323	2,665,469
Dec 1, 2024	0.000329	0.000338	0.000323	0.000335	0.000335	1,891,019
Nov 30, 2024	0.000327	0.000334	0.000324	0.000329	0.000329	1,669,769
Nov 29, 2024	0.000325	0.000335	0.000319	0.000326	0.000326	2,543,080
Nov 28, 2024	0.000329	0.000334	0.000317	0.000325	0.000325	2,141,937
Nov 27, 2024	0.000319	0.000349	0.000316	0.000329	0.000329	2,611,621
Nov 26, 2024	0.000311	0.000328	0.000301	0.000319	0.000319	2,601,815
Nov 25, 2024	0.000305	0.000315	0.000299	0.000311	0.000311	2,056,494
Nov 24, 2024	0.000300	0.000311	0.000294	0.000304	0.000304	2,175,547
Nov 23, 2024	0.000301	0.000312	0.000298	0.000300	0.000300	1,944,373
Nov 22, 2024	0.000298	0.000308	0.000293	0.000301	0.000301	2,447,540
Nov 21, 2024	0.000296	0.000309	0.000288	0.000298	0.000298	2,064,519
Nov 20, 2024	0.000291	0.000310	0.000289	0.000296	0.000296	2,873,704
Nov 19, 2024	0.000292	0.000296	0.000286	0.000291	0.000291	1,560,229
Nov 18, 2024	0.000286	0.000304	0.000285	0.000292	0.000292	2,046,765
Nov 17, 2024	0.000290	0.000293	0.000282	0.000286	0.000286	1,144,742
Nov 16, 2024	0.000288	0.000303	0.000282	0.000290	0.000290	1,658,258
Nov 15, 2024	0.000281	0.000305	0.000276	0.000284	0.000284	3,394,050
Nov 14, 2024	0.000282	0.000296	0.000271	0.000280	0.000280	3,402,691
Nov 13, 2024	0.000291	0.000296	0.000273	0.000281	0.000281	1,953,319
Nov 12, 2024	0.000309	0.000311	0.000283	0.000291	0.000291	3,681,312
Nov 11, 2024	0.000308	0.000316	0.000304	0.000309	0.000309	2,242,885
Nov 10, 2024	0.000303	0.000319	0.000301	0.000308	0.000308	2,627,813
Nov 9, 2024	0.000300	0.000304	0.000297	0.000303	0.000303	1,510,498
Nov 8, 2024	0.000302	0.000303	0.000297	0.000299	0.000299	1,322,050
Nov 7, 2024	0.000305	0.000306	0.000299	0.000301	0.000301	1,590,813
Nov 6, 2024	0.000297	0.000308	0.000294	0.000305	0.000305	2,054,066
Nov 5, 2024	0.000293	0.000311	0.000289	0.000297	0.000297	2,079,843
Nov 4, 2024	0.000293	0.000313	0.000283	0.000293	0.000293	2,734,331
Nov 3, 2024	0.000302	0.000304	0.000285	0.000294	0.000294	1,803,395
Nov 2, 2024	0.000305	0.000318	0.000299	0.000302	0.000302	1,907,747
Nov 1, 2024	0.000310	0.000324	0.000298	0.000305	0.000305	3,023,066
Oct 31, 2024	0.000317	0.000332	0.000308	0.000310	0.000310	2,573,691
Oct 30, 2024	0.000321	0.000324	0.000316	0.000317	0.000317	1,987,385
Oct 29, 2024	0.000320	0.000335	0.000315	0.000321	0.000321	2,728,514
Oct 28, 2024	0.000317	0.000343	0.000311	0.000320	0.000320	4,321,790
Oct 27, 2024	0.000319	0.000325	0.000316	0.000317	0.000317	1,710,110
Oct 26, 2024	0.000307	0.000330	0.000302	0.000319	0.000319	3,583,504
Oct 25, 2024	0.000329	0.000338	0.000305	0.000307	0.000307	2,420,047
Oct 24, 2024	0.000337	0.000340	0.000323	0.000327	0.000327	2,457,346
Oct 23, 2024	0.000347	0.000348	0.000331	0.000336	0.000336	2,168,228
Oct 22, 2024	0.000352	0.000353	0.000345	0.000347	0.000347	2,028,552
Oct 21, 2024	0.000357	0.000362	0.000347	0.000352	0.000352	2,733,943
Oct 20, 2024	0.000365	0.000368	0.000353	0.000358	0.000358	2,293,568
Oct 19, 2024	0.000367	0.000374	0.000360	0.000366	0.000366	2,299,359
Oct 18, 2024	0.000376	0.000405	0.000357	0.000367	0.000367	7,555,540
Oct 17, 2024	0.000357	0.000385	0.000347	0.000377	0.000377	5,183,236
Oct 16, 2024	0.000356	0.000373	0.000351	0.000357	0.000357	2,888,853
Oct 15, 2024	0.000362	0.000364	0.000351	0.000355	0.000355	1,946,528
Oct 14, 2024	0.000345	0.000365	0.000343	0.000362	0.000362	2,054,628
Oct 13, 2024	0.000349	0.000351	0.000336	0.000344	0.000344	1,741,752
Oct 12, 2024	0.000351	0.000357	0.000343	0.000349	0.000349	2,012,667
Oct 11, 2024	0.000341	0.000358	0.000339	0.000352	0.000352	2,332,104
Oct 10, 2024	0.000341	0.000349	0.000335	0.000341	0.000341	2,034,264
Oct 9, 2024	0.000352	0.000354	0.000336	0.000338	0.000338	2,252,542
Oct 8, 2024	0.000362	0.000367	0.000342	0.000355	0.000355	2,242,937
Oct 7, 2024	0.000361	0.000383	0.000358	0.000362	0.000362	2,577,891
Oct 6, 2024	0.000372	0.000385	0.000359	0.000362	0.000362	3,083,619
Oct 5, 2024	0.000360	0.000383	0.000348	0.000372	0.000372	2,056,678
Oct 4, 2024	0.000341	0.000363	0.000337	0.000360	0.000360	1,200,769
Oct 3, 2024	0.000355	0.000355	0.000327	0.000339	0.000339	1,680,491
Oct 2, 2024	0.000363	0.000370	0.000353	0.000355	0.000355	1,494,026
Oct 1, 2024	0.000392	0.000411	0.000352	0.000363	0.000363	2,286,890
Sep 30, 2024	0.000402	0.000419	0.000390	0.000392	0.000392	2,889,023
Sep 29, 2024	0.000407	0.000411	0.000402	0.000402	0.000402	1,576,258
Sep 28, 2024	0.000412	0.000414	0.000404	0.000407	0.000407	2,057,821
Sep 27, 2024	0.000408	0.000424	0.000407	0.000413	0.000413	2,243,528
Sep 26, 2024	0.000393	0.000421	0.000386	0.000408	0.000408	2,718,566
Sep 25, 2024	0.000405	0.000408	0.000392	0.000393	0.000393	1,726,174
Sep 24, 2024	0.000410	0.000411	0.000397	0.000405	0.000405	2,124,731
Sep 23, 2024	0.000399	0.000417	0.000385	0.000409	0.000409	2,020,165
Sep 22, 2024	0.000416	0.000417	0.000393	0.000399	0.000399	1,981,944
Sep 21, 2024	0.000422	0.000424	0.000411	0.000416	0.000416	1,896,450
Sep 20, 2024	0.000422	0.000434	0.000411	0.000422	0.000422	2,415,758
Sep 19, 2024	0.000414	0.000429	0.000409	0.000421	0.000421	2,533,509
Sep 18, 2024	0.000419	0.000432	0.000401	0.000415	0.000415	2,797,390
Sep 17, 2024	0.000419	0.000427	0.000410	0.000419	0.000419	2,025,162
Sep 16, 2024	0.000439	0.000445	0.000409	0.000418	0.000418	2,953,018
Sep 15, 2024	0.000460	0.000465	0.000436	0.000437	0.000437	2,636,732
Sep 14, 2024	0.000491	0.000491	0.000460	0.000460	0.000460	3,419,102
Sep 13, 2024	0.000479	0.000504	0.000464	0.000491	0.000491	3,983,799
Sep 12, 2024	0.000473	0.000513	0.000468	0.000479	0.000479	5,651,620
Sep 11, 2024	0.000484	0.000484	0.000448	0.000473	0.000473	3,274,544
Sep 10, 2024	0.000482	0.000498	0.000471	0.000483	0.000483	3,006,154
Sep 9, 2024	0.000477	0.000483	0.000466	0.000482	0.000482	2,324,388
Sep 8, 2024	0.000492	0.000493	0.000468	0.000474	0.000474	2,432,915
Sep 7, 2024	0.000469	0.000519	0.000467	0.000492	0.000492	2,291,677
Sep 6, 2024	0.000491	0.000504	0.000463	0.000468	0.000468	2,517,907
Sep 5, 2024	0.000515	0.000546	0.000482	0.000491	0.000491	5,224,545
Sep 4, 2024	0.000441	0.000542	0.000426	0.000514	0.000514	6,290,295
Sep 3, 2024	0.000482	0.000484	0.000439	0.000443	0.000443	2,597,452
Sep 2, 2024	0.000439	0.000487	0.000426	0.000481	0.000481	3,128,757
Sep 1, 2024	0.000454	0.000459	0.000438	0.000439	0.000439	1,928,102
Aug 31, 2024	0.000471	0.000483	0.000449	0.000452	0.000452	2,442,716
Aug 30, 2024	0.000497	0.000499	0.000460	0.000471	0.000471	2,429,707
Aug 29, 2024	0.000529	0.000554	0.000482	0.000497	0.000497	5,140,747
Aug 28, 2024	0.000474	0.000570	0.000452	0.000525	0.000525	7,456,264
Aug 27, 2024	0.000498	0.000526	0.000460	0.000474	0.000474	3,004,204
Aug 26, 2024	0.000575	0.000584	0.000486	0.000497	0.000497	6,132,141
Aug 25, 2024	0.000674	0.000769	0.000564	0.000575	0.000575	14,362,913
Aug 24, 2024	0.000493	0.000862	0.000479	0.000675	0.000675	46,370,579
Aug 23, 2024	0.000426	0.000539	0.000408	0.000494	0.000494	12,899,947
Aug 22, 2024	0.000428	0.000445	0.000409	0.000426	0.000426	3,304,358
Aug 21, 2024	0.000396	0.000508	0.000377	0.000427	0.000427	7,581,072
Aug 20, 2024	0.000381	0.000428	0.000371	0.000399	0.000399	5,087,606
Aug 19, 2024	0.000429	0.000508	0.000368	0.000379	0.000379	10,189,283
Aug 18, 2024	0.000334	0.000439	0.000334	0.000435	0.000435	4,317,678
Aug 17, 2024	0.000345	0.000350	0.000334	0.000334	0.000334	1,740,818
Aug 16, 2024	0.000345	0.000373	0.000337	0.000345	0.000345	2,854,705
Aug 15, 2024	0.000380	0.000388	0.000341	0.000345	0.000345	3,184,845
Aug 14, 2024	0.000421	0.000445	0.000369	0.000379	0.000379	4,934,831
Aug 13, 2024	0.000483	0.000539	0.000393	0.000422	0.000422	15,399,046
Aug 12, 2024	0.000296	0.000531	0.000293	0.000483	0.000483	8,329,940
Aug 11, 2024	0.000304	0.000320	0.000294	0.000296	0.000296	1,722,764
Aug 10, 2024	0.000307	0.000310	0.000299	0.000304	0.000304	1,410,508
Aug 9, 2024	0.000314	0.000332	0.000295	0.000307	0.000307	2,308,731
Aug 8, 2024	0.000294	0.000316	0.000282	0.000314	0.000314	2,242,864
Aug 7, 2024	0.000288	0.000299	0.000286	0.000294	0.000294	1,643,618
Aug 6, 2024	0.000267	0.000310	0.000266	0.000288	0.000288	2,407,229
Aug 5, 2024	0.000319	0.000320	0.000253	0.000266	0.000266	3,589,160
Aug 4, 2024	0.000324	0.000360	0.000311	0.000320	0.000320	6,337,080
Aug 3, 2024	0.000339	0.000340	0.000324	0.000324	0.000324	4,828,210
Aug 2, 2024	0.000347	0.000350	0.000339	0.000339	0.000339	5,048,616
Aug 1, 2024	0.000382	0.000398	0.000346	0.000347	0.000347	6,005,924
Jul 31, 2024	0.000379	0.000386	0.000377	0.000382	0.000382	5,574,858
Jul 30, 2024	0.000386	0.000387	0.000374	0.000379	0.000379	5,471,644
Jul 29, 2024	0.000387	0.000388	0.000379	0.000386	0.000386	5,531,074
Jul 28, 2024	0.000388	0.000389	0.000380	0.000387	0.000387	5,609,137
Jul 27, 2024	0.000377	0.000391	0.000376	0.000388	0.000388	5,652,139
Jul 26, 2024	0.000372	0.000378	0.000369	0.000377	0.000377	5,481,183
Jul 25, 2024	0.000383	0.000385	0.000371	0.000372	0.000372	5,938,161
Jul 24, 2024	0.000400	0.000403	0.000382	0.000383	0.000383	5,814,261
Jul 23, 2024	0.000423	0.000428	0.000399	0.000400	0.000400	5,968,418
Jul 22, 2024	0.000434	0.000437	0.000417	0.000423	0.000423	18,543,286
Jul 21, 2024	0.000418	0.000444	0.000416	0.000433	0.000433	10,422,527
Jul 20, 2024	0.000420	0.000422	0.000417	0.000418	0.000418	10,784,178
Jul 19, 2024	0.000420	0.000421	0.000419	0.000420	0.000420	10,058,379
Jul 18, 2024	0.000422	0.000425	0.000419	0.000420	0.000420	10,162,904
Jul 17, 2024	0.000420	0.000426	0.000418	0.000423	0.000423	10,060,764
Jul 16, 2024	0.000421	0.000425	0.000417	0.000420	0.000420	10,360,516
Jul 15, 2024	0.000415	0.000438	0.000413	0.000421	0.000421	10,706,761
Jul 14, 2024	0.000411	0.000421	0.000410	0.000415	0.000415	9,266,986
Jul 13, 2024	0.000412	0.000415	0.000407	0.000411	0.000411	11,469,397
Jul 12, 2024	0.000415	0.000430	0.000410	0.000412	0.000412	15,585,858
Jul 11, 2024	0.000420	0.000449	0.000414	0.000415	0.000415	15,283,987
Jul 10, 2024	0.000434	0.000439	0.000415	0.000420	0.000420	16,508,732
Jul 9, 2024	0.000407	0.000434	0.000385	0.000434	0.000434	16,404,198
Jul 8, 2024	0.000389	0.000418	0.000366	0.000407	0.000407	14,973,770
Jul 7, 2024	0.000418	0.000424	0.000386	0.000389	0.000389	16,407,257
Jul 6, 2024	0.000408	0.000418	0.000401	0.000417	0.000417	17,913,913
Jul 5, 2024	0.000474	0.000475	0.000391	0.000409	0.000409	16,574,646
Jul 4, 2024	0.000493	0.000497	0.000473	0.000475	0.000475	20,483,983
Jul 3, 2024	0.000492	0.000506	0.000484	0.000493	0.000493	11,934,836
Jul 2, 2024	0.000481	0.000511	0.000476	0.000491	0.000491	15,098,972
Jul 1, 2024	0.000514	0.000520	0.000476	0.000481	0.000481	5,147,695
Jun 30, 2024	0.000533	0.000533	0.000473	0.000514	0.000514	4,162,170
Jun 29, 2024	0.000534	0.000539	0.000528	0.000533	0.000533	3,607,394
Jun 28, 2024	0.000535	0.000589	0.000517	0.000534	0.000534	4,343,948
Jun 27, 2024	0.000539	0.000546	0.000502	0.000534	0.000534	1,717,172
Jun 26, 2024	0.000546	0.000555	0.000534	0.000539	0.000539	1,632,812
Jun 25, 2024	0.000531	0.000550	0.000514	0.000546	0.000546	1,533,321
Jun 24, 2024	0.000559	0.000560	0.000514	0.000529	0.000529	1,487,364
Jun 23, 2024	0.000577	0.000588	0.000554	0.000559	0.000559	1,656,999
Jun 22, 2024	0.000580	0.000588	0.000570	0.000579	0.000579	1,637,863
Jun 21, 2024	0.000575	0.000584	0.000561	0.000580	0.000580	1,586,163
Jun 20, 2024	0.000575	0.000591	0.000570	0.000574	0.000574	1,624,179
Jun 19, 2024	0.000563	0.000587	0.000538	0.000575	0.000575	1,614,392
Jun 18, 2024	0.000585	0.000611	0.000544	0.000562	0.000562	1,932,612
Jun 17, 2024	0.000670	0.000670	0.000564	0.000586	0.000586	1,995,179
Jun 16, 2024	0.000666	0.000722	0.000660	0.000670	0.000670	2,914,287
Jun 15, 2024	0.000662	0.000671	0.000658	0.000666	0.000666	1,275,997
Jun 14, 2024	0.000674	0.000679	0.000659	0.000662	0.000662	1,252,914
Jun 13, 2024	0.000690	0.000693	0.000670	0.000672	0.000672	1,256,647
Jun 12, 2024	0.000669	0.000705	0.000667	0.000690	0.000690	1,303,836
Jun 11, 2024	0.000695	0.000699	0.000668	0.000669	0.000669	1,406,357
Jun 10, 2024	0.000698	0.000719	0.000689	0.000695	0.000695	1,212,203
Jun 9, 2024	0.000714	0.000722	0.000697	0.000697	0.000697	1,156,632
Jun 8, 2024	0.000729	0.000744	0.000706	0.000718	0.000718	1,592,116
Jun 7, 2024	0.000770	0.000774	0.000727	0.000729	0.000729	1,627,839
Jun 6, 2024	0.000771	0.000825	0.000767	0.000769	0.000769	3,638,254
Jun 5, 2024	0.000749	0.000798	0.000741	0.000771	0.000771	2,539,386
Jun 4, 2024	0.000750	0.000757	0.000734	0.000749	0.000749	1,191,105
Jun 3, 2024	0.000746	0.000768	0.000737	0.000750	0.000750	1,336,211
Jun 2, 2024	0.000774	0.000775	0.000744	0.000746	0.000746	1,258,602
Jun 1, 2024	0.000753	0.000813	0.000747	0.000775	0.000775	1,732,967
May 31, 2024	0.000773	0.000793	0.000739	0.000753	0.000753	1,703,712
May 30, 2024	0.000776	0.000819	0.000764	0.000764	0.000764	2,233,140
May 29, 2024	0.000742	0.000864	0.000732	0.000775	0.000775	3,973,967
May 28, 2024	0.000738	0.000853	0.000715	0.000742	0.000742	5,194,718
May 27, 2024	0.000739	0.000758	0.000714	0.000738	0.000738	2,358,085
May 26, 2024	0.000798	0.000817	0.000729	0.000739	0.000739	5,248,261
May 25, 2024	0.000707	0.000833	0.000698	0.000797	0.000797	5,368,942
May 24, 2024	0.000703	0.000713	0.000696	0.000707	0.000707	1,025,061
May 23, 2024	0.000718	0.000722	0.000700	0.000703	0.000703	1,117,058
May 22, 2024	0.000720	0.000737	0.000709	0.000719	0.000719	1,248,369
May 21, 2024	0.000710	0.000730	0.000699	0.000720	0.000720	1,400,194
May 20, 2024	0.000707	0.000713	0.000693	0.000710	0.000710	1,079,152
May 19, 2024	0.000697	0.000721	0.000696	0.000707	0.000707	1,142,986
May 18, 2024	0.000715	0.000720	0.000694	0.000697	0.000697	1,018,961
May 17, 2024	0.000709	0.000719	0.000688	0.000715	0.000715	849,184
May 16, 2024	0.000726	0.000737	0.000702	0.000709	0.000709	910,231
May 15, 2024	0.000704	0.000740	0.000698	0.000725	0.000725	1,066,059
May 14, 2024	0.000725	0.000736	0.000692	0.000704	0.000704	1,272,721
May 13, 2024	0.000721	0.000734	0.000703	0.000725	0.000725	1,290,009
May 12, 2024	0.000764	0.000765	0.000718	0.000721	0.000721	1,729,041
May 11, 2024	0.000870	0.000875	0.000751	0.000765	0.000765	4,919,906
May 10, 2024	0.000743	0.000914	0.000739	0.000868	0.000868	5,151,973
May 9, 2024	0.000722	0.000744	0.000689	0.000743	0.000743	1,141,682
May 8, 2024	0.000746	0.000757	0.000717	0.000722	0.000722	1,287,495
May 7, 2024	0.000755	0.000765	0.000737	0.000746	0.000746	1,345,491
May 6, 2024	0.000734	0.000776	0.000732	0.000756	0.000756	1,165,172
May 5, 2024	0.000761	0.000775	0.000728	0.000734	0.000734	1,270,029
May 4, 2024	0.000763	0.000777	0.000747	0.000761	0.000761	1,395,053
May 3, 2024	0.000720	0.000767	0.000715	0.000763	0.000763	1,195,119
May 2, 2024	0.000723	0.000727	0.000698	0.000720	0.000720	1,035,516
May 1, 2024	0.000728	0.000734	0.000668	0.000723	0.000723	1,156,536

BTC-USD Bitcoin USD

97,291.00

+3.35%

ETH-USD Ethereum USD

1,865.95

+5.42%

USDT-USD Tether USDt USD

1.00

+0.04%

XRP-USD XRP USD

2.25

+3.98%

BNB-USD BNB USD

603.64

+1.25%

SOL-USD Solana USD

152.58

+7.00%

USDC-USD USD Coin USD

1.00

+0.01%

DOGE-USD Dogecoin USD

0.18

+7.43%

ADA-USD Cardano USD

0.71

+4.41%

TRX-USD TRON USD

0.25

+0.97%

WTRX-USD Wrapped TRON USD

0.25

+1.05%

STETH-USD Lido Staked ETH USD

1,863.25

+5.69%

WBTC-USD Wrapped Bitcoin USD

97,148.59

+3.58%

SUI20947-USD Sui USD

3.72

+9.43%

LINK-USD Chainlink USD

14.98

+6.19%

AVAX-USD Avalanche USD

21.52

+3.29%

XLM-USD Stellar USD

0.28

+2.91%

LEO-USD UNUS SED LEO USD

8.96

-1.26%

HBAR-USD Hedera USD

0.19

+5.70%

SHIB-USD Shiba Inu USD

0.00

+4.56%

TON11419-USD Toncoin USD

3.23

+2.32%

WSTETH-USD Lido wstETH USD

2,228.18

+5.38%

USDS33039-USD USDS USD

1.00

-0.05%

BCH-USD Bitcoin Cash USD

367.45

+1.30%

LTC-USD Litecoin USD

89.61

+8.05%

HYPE32196-USD Hyperliquid USD

20.33

+10.98%

DOT-USD Polkadot USD

4.20

+3.44%

BTCB-USD Bitcoin BEP2 USD

97,174.47

+3.59%

WETH-USD WETH USD

1,859.98

+5.56%

DAI-USD Dai USD

1.00

-0.02%

BGB-USD Bitget Token USD

4.40

+1.85%

XMR-USD Monero USD

275.13

+1.26%

USDE29470-USD Ethena USDe USD

1.00

+0.09%

WBETH-USD Wrapped Beacon ETH USD

1,990.21

+5.60%

PI35697-USD Pi USD

0.61

+6.46%

WEETH-USD Wrapped eETH USD

1,979.79

+5.45%

PEPE24478-USD Pepe USD

0.00

+2.78%

CBBTC32994-USD Coinbase Wrapped BTC USD

97,047.30

+3.46%

APT21794-USD Aptos USD

5.58

+5.93%

UNI7083-USD Uniswap USD

5.40

+3.89%

TAO22974-USD Bittensor USD

370.84

+7.19%

NEAR-USD NEAR Protocol USD

2.59

+6.70%

OKB-USD OKB USD

51.82

+1.29%

ONDO-USD Ondo USD

0.92

+2.48%

GT-USD GateToken USD

21.93

+1.20%

JITOSOL-USD Jito Staked SOL USD

182.56

+7.04%

AAVE-USD Aave USD

176.48

+10.58%

ICP-USD Internet Computer USD

4.98

+3.06%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

13.02

+2.76%

TRUMP35336-USD OFFICIAL TRUMP USD

12.93

+2.66%

ETC-USD Ethereum Classic USD

16.99

+3.16%

POL28321-USD POL (prev. MATIC) USD

0.24

+4.76%

MNT27075-USD Mantle USD

0.74

+2.98%

KAS-USD Kaspa USD

0.09

+9.05%

RENDER-USD Render USD

4.63

+7.81%

CRO-USD Cronos USD

0.09

+3.88%

VET-USD VeChain USD

0.03

+4.88%

USD136148-USD World Liberty Financial USD USD

1.00

+0.00%

SUSDE-USD Ethena Staked USDe USD

1.17

+0.03%

LBTC33652-USD Lombard Staked BTC USD

96,937.56

+3.25%

ALGO-USD Algorand USD

0.23

+2.49%

FTN-USD Fasttoken USD

4.29

+0.18%

FIL-USD Filecoin USD

2.82

+2.80%

ENA-USD Ethena USD

0.33

+5.93%

FET-USD Artificial Superintelligence Alliance USD

0.75

+7.28%

ATOM-USD Cosmos USD

4.45

+4.33%

TIA-USD Celestia USD

2.75

+2.65%

S32684-USD Sonic (prev. FTM) USD

0.58

+19.96%

ARB11841-USD Arbitrum USD

0.34

+6.78%

JLP-USD Jupiter Perps LP USD

4.18

+3.82%

BONK-USD Bonk USD

0.00

+5.03%

SOLVBTC-USD SolvBTC USD

97,093.71

+3.64%

FDUSD-USD First Digital USD USD

1.00

+0.02%

WLD-USD Worldcoin USD

1.08

-0.90%

BBTC31369-USD BounceBit BTC USD

97,297.31

+4.60%

KCS-USD KuCoin Token USD

10.83

+1.30%

JUP29210-USD Jupiter USD

0.46

+3.89%

STX4847-USD Stacks USD

0.85

+7.36%

WFTM-USD Wrapped Fantom USD

0.59

+20.47%

MKR-USD Maker USD

1,529.98

+4.96%

WZEDX-USD Wrapped Zedxion USD

0.31

+0.83%

BNSOL-USD Binance Staked SOL USD

159.95

+7.38%

FARTCOIN-USD Fartcoin USD

1.22

+7.48%

OP-USD Optimism USD

0.74

+1.14%

XDC-USD XDC Network USD

0.08

-0.83%

FLR-USD Flare USD

0.02

+3.03%

SEI-USD Sei USD

0.22

+6.15%

VIRTUAL-USD Virtuals Protocol USD

1.72

+28.14%

IP-USD Story USD

4.15

+4.42%

DEXE-USD DeXe USD

13.17

-0.14%

IMX10603-USD Immutable USD

0.60

+8.40%

EOS-USD EOS USD

0.69

+3.38%

RSETH-USD Kelp DAO Restaked ETH USD

1,919.92

+4.77%

INJ-USD Injective USD

10.46

+11.56%

GRT6719-USD The Graph USD

0.10

+5.27%

CRV-USD Curve DAO Token USD

0.72

+7.34%

WBNB-USD Wrapped BNB USD

603.40

+1.31%

QNT-USD Quant USD

77.64

+5.15%

PYUSD-USD PayPal USD USD

1.00

+0.01%

RETH-USD Rocket Pool ETH USD

2,102.61

+4.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cratos USD Price (CRTS-USD)

Related Tickers