CRTS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00006351 | $0.00006498 | $0.00006316 | $0.00006401 | $433,436.24 |
| 2026-09-23 | $0.00006921 | $0.00007098 | $0.0000631 | $0.00006364 | $645,039.80 |
| 2026-09-22 | $0.00006581 | $0.00009342 | $0.00006331 | $0.00007037 | $5.38M |
| 2026-09-21 | $0.00006179 | $0.00006647 | $0.00006179 | $0.00006585 | $1.07M |
| 2026-09-20 | $0.00005979 | $0.00006738 | $0.00005955 | $0.00006243 | $1.33M |
| 2026-09-19 | $0.00005915 | $0.00006168 | $0.00005842 | $0.00005981 | $727,616.57 |
| 2026-09-18 | $0.00005903 | $0.00006206 | $0.0000566 | $0.00005918 | $757,596.37 |
| 2026-09-17 | $0.00005741 | $0.00005959 | $0.00005632 | $0.00005959 | $613,046.93 |
| 2026-09-16 | $0.00005857 | $0.00005991 | $0.00005601 | $0.0000575 | $726,702.10 |
| 2026-09-15 | $0.0000561 | $0.00006348 | $0.00005461 | $0.0000576 | $1.56M |
| 2026-09-14 | $0.00005426 | $0.00005629 | $0.00005422 | $0.0000562 | $382,714.62 |
| 2026-09-13 | $0.0000563 | $0.00006121 | $0.00005426 | $0.00005426 | $191,625.10 |
| 2026-09-12 | $0.00005608 | $0.00007397 | $0.00005578 | $0.0000564 | $17,718.55 |
| 2026-09-11 | $0.00005413 | $0.00005622 | $0.00005401 | $0.00005608 | $69,504.35 |
| 2026-09-10 | $0.00005734 | $0.00006208 | $0.00005413 | $0.00005413 | $130,585.11 |
| 2026-09-09 | $0.00005484 | $0.0000578 | $0.00005482 | $0.00005723 | $311,367.44 |
| 2026-09-08 | $0.00005546 | $0.00005797 | $0.00005482 | $0.00005648 | $377,782.67 |
| 2026-09-07 | $0.00005344 | $0.00005583 | $0.00005344 | $0.00005517 | $431,162.71 |
| 2026-09-06 | $0.00005342 | $0.00005624 | $0.0000518 | $0.00005345 | $427,575.73 |
| 2026-09-05 | $0.00005289 | $0.00005475 | $0.00005285 | $0.00005447 | $269,249.24 |
| 2026-09-04 | $0.0000523 | $0.00005423 | $0.00005203 | $0.00005286 | $222,110.32 |
| 2026-09-03 | $0.00005109 | $0.00005352 | $0.00005034 | $0.0000523 | $174,159.99 |
| 2026-09-02 | $0.00004984 | $0.00005513 | $0.00004981 | $0.00005109 | $249,192.91 |
| 2026-09-01 | $0.00004994 | $0.00005277 | $0.00004903 | $0.00004986 | $833,610.22 |
| 2026-08-31 | $0.00005073 | $0.0000513 | $0.00004836 | $0.00004994 | $492,168.94 |
| 2026-08-30 | $0.00005228 | $0.0000529 | $0.00005062 | $0.00005071 | $395,806.21 |
| 2026-08-29 | $0.00005482 | $0.0000584 | $0.00005003 | $0.00005299 | $547,591.60 |
| 2026-08-28 | $0.0000527 | $0.00005563 | $0.00005192 | $0.00005481 | $261,859.94 |
| 2026-08-27 | $0.00005186 | $0.00006064 | $0.00005106 | $0.00005273 | $647,606.14 |
| 2026-08-26 | $0.00004714 | $0.00006404 | $0.00004654 | $0.00005185 | $1.03M |