| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 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% |
広告
Cratos (CRTS) 価格推移
Cratosの歴史的な価格、年々のデータ、過去 最高 値、2022年からの月次および日次の価格統計
| 最初の価格 | 2022 4月 ($0.00298) |
|---|---|
| 過去 最 安値 | 2023 7月 ($0.000164) |
| 過去 最高 値 | 2022 4月 ($0.00298) |
| ベストイヤー | 2024 |
| ワーストイヤー | 2023 |
| ベスト月 | 8月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2022年～2025年のCratos推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.00118 | $0.00303 | $0.000537 | $0.000581 | $77.5 M | $1.2 T | $12.5 T | 63.4 B | 120% |
| 2023 | $0.000181 | $0.000210 | $0.000159 | $0.000167 | $9 M | $122 | $1.1 T | 50.1 B | 30% |
| 2024 | $0.000360 | $0.000830 | $0.000253 | $0.000260 | $21.5 M | $3.1 M | $44.3 M | 59.7 B | 81% |
| 2025 | $0.000254 | $0.000466 | $0.000167 | $0.000211 | $12.5 M | $2.4 M | $47.4 M | 49.5 B | 106% |
Cratos の騰落率
Cratos 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -21.72% O:$0.00 C:$0.00 |
CRTS OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(CRTS) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 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 T | 3,430,425,718 | $10.4 M |
| 06/24/2025 | $0.000205 | $0.000214 | $0.000204 | $0.000212 | $624.7 T | 2,981,613,582 | $10.3 M |
| 06/23/2025 | $0.000202 | $0.000206 | $0.000199 | $0.000205 | $259.2 T | 1,288,062,833 | $9.9 M |
| 06/22/2025 | $0.000204 | $0.000207 | $0.000199 | $0.000201 | $371.6 T | 1,829,873,134 | $10 M |
| 06/21/2025 | $0.000211 | $0.000214 | $0.000203 | $0.000203 | $438.1 T | 2,088,481,137 | $10.3 M |
| 06/20/2025 | $0.000214 | $0.000217 | $0.000210 | $0.000211 | $397.4 T | 1,868,522,102 | $10.5 M |
| 06/19/2025 | $0.000218 | $0.000218 | $0.000213 | $0.000215 | $344.8 T | 1,601,805,776 | $10.6 M |
| 06/18/2025 | $0.000217 | $0.000219 | $0.000215 | $0.000218 | $324.2 T | 1,491,987,167 | $10.7 M |
| 06/17/2025 | $0.000224 | $0.000225 | $0.000216 | $0.000217 | $702.5 T | 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 T | 3,197,902,559 | $10.8 M |
| 06/13/2025 | $0.000223 | $0.000223 | $0.000213 | $0.000218 | $919.4 T | 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 T | 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 T | 3,001,092,624 | $11.1 M |
| 06/08/2025 | $0.000227 | $0.000232 | $0.000223 | $0.000226 | $612 T | 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 T | 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 T | 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 T | 2,777,230,452 | $15.2 M |
| 05/27/2025 | $0.000310 | $0.000314 | $0.000306 | $0.000309 | $927.8 T | 2,997,755,130 | $15.3 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | WHY (WHY) 価格推移 | $2.57E-8 | $10,813,128 | $5,646 | -0.20% | -0.33% | |
 | Bluefin (BLUE) 価格推移 | $0.0844 | $10,525,035 | $2,337,418 | 5.00% | 4.58% | |
 | Kleros (PNK) 価格推移 | $0.0137 | $10,636,897 | $83,096 | -0.06% | -0.29% | |
 | Games for a living (GFAL) 価格推移 | $0.00315 | $10,488,326 | $80,600 | -2.85% | -3.11% | |
 | FC Barcelona Fan Token (BAR) 価格推移 | $1.02 | $9,500,758 | $2,192,996 | -0.50% | -2.36% | |
 | MileVerse (MVC) 価格推移 | $0.00378 | $10,430,619 | $893,558 | -1.30% | -1.28% | |
 | Spectral (SPEC) 価格推移 | $0.6842 | $9,650,618 | $7,515,836 | 5.36% | -9.04% | |
 | PPKAS (PPKAS) 価格推移 | $0.00102 | $10,230,400 | $224,330 | 0% | 0% | |
 | Port3 Network (PORT3) 価格推移 | $0.0421 | $10,325,147 | $3,022,768 | 0.15% | -0.01% |