| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2022 | $0,00298 | $0,000581 | |
| 2023 | $0,000186 | $0,000167 | 11,46% |
| 2024 | $0,000383 | $0,000260 | 47,30% |
| 2025 | $0,000266 | $0,000211 | 25,98% |
Publicidad
Cratos (CRTS) Precio Historico
Precio histórico de Cratos, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2022.
| Precio inicial | 2022 Abril ($0,00298) |
|---|---|
| Precio más bajo | 2023 Julio ($0,000164) |
| Maximo histórico | 2022 Abril ($0,00298) |
| Mejor año | 2024 |
| Peor año | 2023 |
| Mejor mes | Agosto |
| Peor mes | Mayo |
Cratos Gráfico Histórico
Cratos Histórico Anual desde 2022
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,00118 | $0,00303 | $0,000537 | $0,000581 | $77.5 M | $1.2 Mil | $12.5 Mil | 63.4 MM | 120% |
| 2023 | $0,000181 | $0,000210 | $0,000159 | $0,000167 | $9 M | $122 | $1.1 Mil | 50.1 MM | 30% |
| 2024 | $0,000360 | $0,000830 | $0,000253 | $0,000260 | $21.5 M | $3.1 M | $44.3 M | 59.7 MM | 81% |
| 2025 | $0,000254 | $0,000466 | $0,000167 | $0,000211 | $12.5 M | $2.4 M | $47.4 M | 49.5 MM | 106% |
Cratos Historico Años
Cratos Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -20,32% O:$0,00 C:$0,00 | -26,12% O:$0,00 C:$0,00 | -61,20% O:$0,00 C:$0,00 | 13,75% O:$0,00 C:$0,00 | -16,58% O:$0,00 C:$0,00 | -7,67% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 | |||||
| 2023 | -2,24% O:$0,00 C:$0,00 | 4,63% O:$0,00 C:$0,00 | -12,34% O:$0,00 C:$0,00 | 0,01% O:$0,00 C:$0,00 | ||||||||
| 2024 | -0,30% O:$0,00 C:$0,00 | 21,16% O:$0,00 C:$0,00 | -14,82% O:$0,00 C:$0,00 | -21,70% O:$0,00 C:$0,00 | 5,44% O:$0,00 C:$0,00 | -20,14% O:$0,00 C:$0,00 | ||||||
| 2025 | 13,55% O:$0,00 C:$0,00 | -29,34% O:$0,00 C:$0,00 | -12,65% O:$0,00 C:$0,00 | 60,76% O:$0,00 C:$0,00 | -9,20% O:$0,00 C:$0,00 | -21,07% O:$0,00 C:$0,00 |
CRTS OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(CRTS) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $0,000209 | $0,000215 | $0,000208 | $0,000210 | $842.4 Mil | 3.991.673.334 | $10.4 M |
| 06/26/2025 | $0,000211 | $0,000224 | $0,000208 | $0,000209 | $1.4 M | 6.704.066.946 | $10.4 M |
| 06/25/2025 | $0,000212 | $0,000212 | $0,000210 | $0,000211 | $725.3 Mil | 3.430.425.718 | $10.4 M |
| 06/24/2025 | $0,000205 | $0,000214 | $0,000204 | $0,000212 | $624.7 Mil | 2.981.613.582 | $10.3 M |
| 06/23/2025 | $0,000202 | $0,000206 | $0,000199 | $0,000205 | $259.2 Mil | 1.288.062.833 | $9.9 M |
| 06/22/2025 | $0,000204 | $0,000207 | $0,000199 | $0,000201 | $371.6 Mil | 1.829.873.134 | $10 M |
| 06/21/2025 | $0,000211 | $0,000214 | $0,000203 | $0,000203 | $438.1 Mil | 2.088.481.137 | $10.3 M |
| 06/20/2025 | $0,000214 | $0,000217 | $0,000210 | $0,000211 | $397.4 Mil | 1.868.522.102 | $10.5 M |
| 06/19/2025 | $0,000218 | $0,000218 | $0,000213 | $0,000215 | $344.8 Mil | 1.601.805.776 | $10.6 M |
| 06/18/2025 | $0,000217 | $0,000219 | $0,000215 | $0,000218 | $324.2 Mil | 1.491.987.167 | $10.7 M |
| 06/17/2025 | $0,000224 | $0,000225 | $0,000216 | $0,000217 | $702.5 Mil | 3.176.020.597 | $10.9 M |
| 06/16/2025 | $0,000225 | $0,000240 | $0,000221 | $0,000225 | $1.9 M | 8.171.134.575 | $11.2 M |
| 06/15/2025 | $0,000222 | $0,000321 | $0,000221 | $0,000225 | $13.3 M | 55.968.208.176 | $11.8 M |
| 06/14/2025 | $0,000218 | $0,000224 | $0,000217 | $0,000222 | $699.5 Mil | 3.197.902.559 | $10.8 M |
| 06/13/2025 | $0,000223 | $0,000223 | $0,000213 | $0,000218 | $919.4 Mil | 4.236.854.786 | $10.7 M |
| 06/12/2025 | $0,000226 | $0,000236 | $0,000222 | $0,000223 | $1.7 M | 7.599.639.981 | $11.1 M |
| 06/11/2025 | $0,000233 | $0,000235 | $0,000226 | $0,000227 | $671.1 Mil | 2.907.794.683 | $11.4 M |
| 06/10/2025 | $0,000229 | $0,000234 | $0,000227 | $0,000234 | $1.2 M | 5.033.999.205 | $11.4 M |
| 06/09/2025 | $0,000226 | $0,000230 | $0,000224 | $0,000229 | $678.2 Mil | 3.001.092.624 | $11.1 M |
| 06/08/2025 | $0,000227 | $0,000232 | $0,000223 | $0,000226 | $612 Mil | 2.718.841.652 | $11.1 M |
| 06/07/2025 | $0,000220 | $0,000237 | $0,000219 | $0,000227 | $1.8 M | 8.074.889.004 | $11.1 M |
| 06/06/2025 | $0,000220 | $0,000233 | $0,000219 | $0,000220 | $1.2 M | 5.475.693.847 | $11 M |
| 06/05/2025 | $0,000245 | $0,000248 | $0,000221 | $0,000221 | $718.6 Mil | 3.008.229.488 | $11.8 M |
| 06/04/2025 | $0,000243 | $0,000245 | $0,000240 | $0,000245 | $1.5 M | 6.230.631.150 | $11.9 M |
| 06/03/2025 | $0,000279 | $0,000279 | $0,000242 | $0,000243 | $2.4 M | 8.911.127.290 | $13.2 M |
| 06/02/2025 | $0,000265 | $0,000311 | $0,000262 | $0,000277 | $2.5 M | 9.199.535.946 | $13.4 M |
| 06/01/2025 | $0,000266 | $0,000270 | $0,000259 | $0,000264 | $842.6 Mil | 3.183.342.177 | $13 M |
| 05/31/2025 | $0,000320 | $0,000320 | $0,000265 | $0,000267 | $2.1 M | 7.582.055.373 | $13.6 M |
| 05/30/2025 | $0,000294 | $0,000327 | $0,000273 | $0,000323 | $3.2 M | 11.372.113.227 | $14.1 M |
| 05/29/2025 | $0,000303 | $0,000311 | $0,000287 | $0,000294 | $1.4 M | 4.613.345.161 | $14.9 M |
| 05/28/2025 | $0,000308 | $0,000314 | $0,000300 | $0,000303 | $853.8 Mil | 2.777.230.452 | $15.2 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Games for a living (GFAL) Precio Historico | $0,00331 | $11.035.007 | $96.691 | 4,01% | 3,62% | |
 | Swarm (BZZ) Precio Historico | $0,1614 | $10.189.940 | $562.565 | 0,12% | 0,11% | |
 | LUKSO Token (LYXE) Precio Historico | $0,6582 | $10.252.007 | $111 | 1,00% | 1,22% | |
 | Alon (ALON) Precio Historico | $0,0116 | $11.558.260 | $1.217.856 | 5,56% | 5,42% | |
 | PPKAS (PPKAS) Precio Historico | $0,00102 | $10.230.400 | $224.330 | 0% | 0% | |
 | Bluefin (BLUE) Precio Historico | $0,0888 | $11.072.312 | $2.106.229 | 2,89% | 2,42% | |
 | Cryptex Finance (CTX) Precio Historico | $1,42 | $9.901.919 | $1.054.170 | 2,14% | 1,91% | |
 | THORSwap (THOR) Precio Historico | $0,0708 | $10.820.454 | $11.875 | 1,47% | 1,62% | |
 | MileVerse (MVC) Precio Historico | $0,00373 | $10.298.587 | $404.056 | -1,51% | -1,65% |