Australia markets closed

Cronos AUD (CRO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.202274+0.005260 (+2.67%)
As of 04:57AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.2021050.2030060.2013130.2022740.20227424,019,782
03 May 20240.1958370.1978760.1862710.1951050.19510526,740,114
02 May 20240.2074980.2077910.1852610.1958370.19583750,825,479
01 May 20240.2009970.2118150.1944750.2074980.20749892,970,640
30 Apr 20240.2010240.2016360.1922200.2009970.20099731,181,258
29 Apr 20240.1942430.2026640.1942430.2010240.20102421,703,995
28 Apr 20240.1902860.1980070.1824810.1942430.19424326,334,642
27 Apr 20240.1959990.2011980.1887190.1902860.19028632,774,467
26 Apr 20240.1920640.1978800.1893170.1959990.19599931,862,963
25 Apr 20240.2022790.2049570.1905810.1920610.19206123,748,396
24 Apr 20240.2057410.2080210.2012120.2022790.20227919,302,781
23 Apr 20240.2008620.2078270.1994030.2057410.20574121,352,263
22 Apr 20240.2037960.2074830.1990430.2008640.20086417,921,984
21 Apr 20240.1920250.2047050.1902250.2037960.20379625,039,350
20 Apr 20240.1923350.1968900.1802600.1920250.19202536,154,591
19 Apr 20240.1881030.1956290.1841320.1923350.19233526,101,412
18 Apr 20240.1980060.2006210.1856470.1881030.18810324,703,612
17 Apr 20240.1973770.2016410.1893530.1980060.19800629,812,112
16 Apr 20240.2055180.2140290.1909290.1973770.19737741,702,601
15 Apr 20240.1946810.2065010.1856660.2055180.20551842,816,828
14 Apr 20240.2122530.2178960.1770770.1946810.19468172,258,152
13 Apr 20240.2280490.2416900.2028980.2122530.21225385,681,169
12 Apr 20240.2239760.2291220.2202980.2280490.22804932,157,723
11 Apr 20240.2208880.2219740.2153750.2239760.22397635,906,728
10 Apr 20240.2284950.2357710.2208020.2208880.22088869,206,881
09 Apr 20240.2226700.2301000.2187600.2284780.22847824,671,335
08 Apr 20240.2219330.2245840.2205260.2226700.22267015,995,844
07 Apr 20240.2148540.2226810.2137050.2219330.22193314,852,265
06 Apr 20240.2195050.2219240.2131300.2148540.21485425,291,088
05 Apr 20240.2178440.2241840.2110080.2195050.21950532,772,104
04 Apr 20240.2167580.2441640.2114110.2178440.217844108,620,074
03 Apr 20240.2361310.2363820.2105800.2167580.21675843,793,888
02 Apr 20240.2340380.2454100.2280810.2361310.23613165,386,354
01 Apr 20240.2330470.2359490.2315480.2340380.23403822,449,419
31 Mar 20240.2382110.2385350.2309320.2330470.23304722,682,532
30 Mar 20240.2437080.2445430.2307580.2382110.23821141,627,461
29 Mar 20240.2281240.2442470.2221750.2437080.24370849,298,488
28 Mar 20240.2280280.2305690.2211960.2281240.22812441,852,890
27 Mar 20240.2264260.2355400.2218050.2280280.22802852,978,358
26 Mar 20240.2217720.2290250.2171820.2264180.22641834,140,185
25 Mar 20240.2098820.2218040.2098820.2217770.22177753,482,163
24 Mar 20240.2043190.2142970.2024560.2098820.20988227,290,643
23 Mar 20240.2096200.2157530.2000200.2043190.20431928,449,933
22 Mar 20240.2123190.2161210.2045150.2096200.20962037,617,912
21 Mar 20240.1866360.2135900.1822070.2123270.21232757,457,627
20 Mar 20240.2064810.2082290.1830900.1866570.18665761,586,813
19 Mar 20240.2198860.2198980.2019990.2064810.20648135,534,087
18 Mar 20240.2024300.2215320.1963080.2198860.21988650,817,692
17 Mar 20240.2182300.2298800.1993040.2024300.20243063,664,232
16 Mar 20240.2322620.2325180.1995110.2182300.21823088,905,913
15 Mar 20240.2434420.2472510.2203670.2322620.23226292,109,688
14 Mar 20240.2449720.2486820.2369160.2433770.24337746,898,706
13 Mar 20240.2561180.2564320.2328840.2449720.24497275,348,150
12 Mar 20240.2498580.2568040.2387310.2561180.25611870,851,311
11 Mar 20240.2386220.2605330.2386220.2498550.249855140,712,060
10 Mar 20240.2450460.2459620.2383400.2386260.23862639,530,106
09 Mar 20240.2385270.2487830.2330390.2450460.24504677,478,059
08 Mar 20240.2410490.2403410.2284720.2385320.23853258,528,790
07 Mar 20240.2347980.2410490.2147900.2410490.24104986,550,683
06 Mar 20240.2183650.2796560.2125620.2347690.234769521,629,212
05 Mar 20240.2174560.2273760.2097460.2183220.21832273,901,494
04 Mar 20240.2233850.2291910.2097640.2174530.217453101,955,902
03 Mar 20240.1931820.2337330.1833320.2235000.223500156,043,826
02 Mar 20240.1679410.1937400.1678020.1932680.19326878,959,843
01 Mar 20240.1604940.1705630.1595260.1679530.16795357,933,097
29 Feb 20240.1582060.1638000.1538090.1605060.16050657,134,863
28 Feb 20240.1499950.1598030.1487830.1582240.15822456,816,266
27 Feb 20240.1438800.1507140.1411380.1500180.15001822,620,052
26 Feb 20240.1439180.1451820.1416250.1438600.14386014,889,819
25 Feb 20240.1400460.1444690.1383110.1439180.14391815,158,539
24 Feb 20240.1415610.1418110.1380000.1400640.14006415,428,014
23 Feb 20240.1379420.1434910.1353770.1415520.14155221,073,590
22 Feb 20240.1392090.1398150.1345590.1379090.13790916,744,799
21 Feb 20240.1407100.1404860.1348360.1392090.13920919,198,779
20 Feb 20240.1385920.1413660.1381420.1407020.14070220,272,497
19 Feb 20240.1366370.1390920.1359560.1385710.13857111,536,059
18 Feb 20240.1388980.1389000.1345320.1366410.13664111,438,437
17 Feb 20240.1403980.1414560.1370230.1388910.13889113,741,591
16 Feb 20240.1417150.1433510.1388450.1403930.14039320,551,421
15 Feb 20240.1397630.1435840.1376080.1417190.14171919,586,997
14 Feb 20240.1360680.1449310.1352580.1397770.13977754,876,729
13 Feb 20240.1323830.1361090.1307510.1360780.13607813,909,348
12 Feb 20240.1339340.1363690.1321210.1323720.1323729,815,105
11 Feb 20240.1351950.1369680.1332020.1339430.13394311,539,022
10 Feb 20240.1297120.1383050.1296540.1351720.13517231,026,212
09 Feb 20240.1290920.1329880.1282950.1297150.12971513,226,629
08 Feb 20240.1252020.1291130.1240410.1290820.1290829,211,696
07 Feb 20240.1260540.1258300.1243230.1252130.1252137,809,464
06 Feb 20240.1236900.1276010.1223060.1260500.12605010,398,828
05 Feb 20240.1246700.1248330.1227840.1236990.1236997,766,307
04 Feb 20240.1254540.1270690.1242400.1245460.1245467,292,407
03 Feb 20240.1236290.1280400.1214680.1253480.1253489,277,935
02 Feb 20240.1242160.1240290.1216710.1236310.1236318,061,418
01 Feb 20240.1267010.1268450.1221110.1242150.12421511,558,178
31 Jan 20240.1264380.1295800.1248180.1266440.12664413,168,362
30 Jan 20240.1225910.1266160.1223980.1264640.12646410,279,492
29 Jan 20240.1239390.1261090.1216590.1225490.1225498,943,207
28 Jan 20240.1248420.1250050.1226350.1239380.1239387,523,544
27 Jan 20240.1196750.1267320.1188090.1248670.12486712,804,137
26 Jan 20240.1204670.1205180.1173030.1196770.1196778,608,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...