시가총액 $2.65T
1.82%
볼륨 24시간 $153.87B
-2.81%
BTC % 58.16%
0.08%
ETH % 9.67%
0.82%
코인
34.665
+2
거래소
875
마지막 업데이트
1 분 전에
Cratos (CRTS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cratos (CRTS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,710 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00010796 | $0.00010796 | $0.00011296 | $0.00011181 | $1,238,701 | $6,896,543 |
| May-21 2026 | $0.00011186 | $0.00011023 | $0.00011251 | $0.00011251 | $441,861 | $7,145,432 |
| May-20 2026 | $0.00011255 | $0.00010995 | $0.00011255 | $0.00011178 | $487,853 | $7,189,233 |
| May-19 2026 | $0.00011068 | $0.00011068 | $0.00011277 | $0.0001119 | $544,295 | $7,069,957 |
| May-18 2026 | $0.00011447 | $0.00010964 | $0.00011812 | $0.00011812 | $1,095,314 | $11,172,040 |
| May-17 2026 | $0.00012011 | $0.0001105 | $0.00013214 | $0.0001105 | $3,986,991 | $11,721,530 |
| May-16 2026 | $0.00011056 | $0.00010848 | $0.00011831 | $0.00011609 | $448,225 | $10,789,528 |
| May-15 2026 | $0.00011504 | $0.00010862 | $0.00011504 | $0.00011073 | $564,938 | $11,225,569 |
| May-14 2026 | $0.00011302 | $0.00011089 | $0.00011507 | $0.00011334 | $207,117 | $7,637,050 |
| May-13 2026 | $0.00011038 | $0.00011008 | $0.00011893 | $0.00011893 | $848,475 | $7,457,924 |
| May-12 2026 | $0.00010885 | $0.00010455 | $0.0001131 | $0.0001131 | $618,832 | $7,353,414 |
| May-11 2026 | $0.0001134 | $0.00011099 | $0.00011485 | $0.00011485 | $193,386 | $7,660,600 |
| May-10 2026 | $0.00011311 | $0.00011214 | $0.00012127 | $0.00012127 | $454,776 | $7,640,477 |
| May-09 2026 | $0.00012307 | $0.00012282 | $0.00013256 | $0.00013173 | $618,178 | $8,312,794 |
| May-08 2026 | $0.00013237 | $0.00012972 | $0.00013275 | $0.00013095 | $508,490 | $8,940,430 |