Australia markets open in 2 hours 10 minutes

Cronos AUD (CRO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.117021-0.001592 (-1.34%)
As of 08:48PM UTC. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20240.1185150.1205130.1169200.1170210.1170218,830,249
06 Oct 20240.1187770.1191840.1168690.1173970.1173974,799,249
05 Oct 20240.1153710.1187860.1150130.1187770.1187777,069,876
04 Oct 20240.1151880.1163460.1121680.1153710.1153719,648,457
03 Oct 20240.1159910.1183040.1133040.1151880.1151889,342,079
02 Oct 20240.1206700.1237990.1146420.1159910.11599113,654,139
01 Oct 20240.1245790.1247600.1205850.1206700.1206709,477,672
30 Sept 20240.1250130.1259110.1234200.1245790.1245796,470,799
29 Sept 20240.1271760.1279240.1241620.1250130.1250138,693,637
28 Sept 20240.1265180.1278030.1260480.1271760.12717611,069,921
27 Sept 20240.1241190.1268760.1232340.1265180.12651810,082,579
26 Sept 20240.1254570.1263430.1240230.1241200.12412010,605,441
25 Sept 20240.1255850.1256490.1221060.1254570.1254579,715,458
24 Sept 20240.1259960.1275590.1235530.1255850.12558515,722,771
23 Sept 20240.1296680.1312140.1225800.1259960.12599631,192,566
22 Sept 20240.1241330.1297530.1235310.1296680.12966810,609,302
21 Sept 20240.1215420.1246420.1208180.1241330.12413310,460,963
20 Sept 20240.1191190.1223260.1191190.1215420.12154210,006,203
19 Sept 20240.1181150.1191210.1158910.1191190.1191196,931,411
18 Sept 20240.1172310.1208600.1165470.1181150.1181157,300,882
17 Sept 20240.1198560.1196000.1170810.1172310.1172316,985,220
16 Sept 20240.1229650.1238010.1194110.1198560.1198565,671,143
15 Sept 20240.1248540.1251690.1214550.1229650.1229656,234,315
14 Sept 20240.1182110.1251880.1182110.1248660.12486612,783,249
13 Sept 20240.1172740.1198560.1171040.1182110.1182118,083,113
12 Sept 20240.1196000.1197800.1160360.1172740.1172747,725,834
11 Sept 20240.1196460.1206000.1181050.1196000.1196006,904,632
10 Sept 20240.1172700.1200790.1169540.1196460.1196467,852,300
09 Sept 20240.1139930.1180910.1138000.1172700.1172706,563,847
08 Sept 20240.1121770.1158380.1121670.1139930.1139935,927,047
07 Sept 20240.1152230.1161900.1094920.1121770.11217710,748,602
06 Sept 20240.1168540.1174000.1143260.1152230.1152237,594,462
05 Sept 20240.1172280.1179700.1142750.1168540.11685410,267,215
04 Sept 20240.1191450.1210650.1169740.1172300.1172307,124,364
03 Sept 20240.1162060.1192980.1161510.1191450.1191457,664,491
02 Sept 20240.1203080.1207070.1155760.1162060.1162067,755,882
01 Sept 20240.1201650.1206930.1183590.1203500.1203504,763,965
31 Aug 20240.1183770.1201920.1170210.1201650.1201658,218,486
30 Aug 20240.1200250.1235680.1181860.1183770.11837711,440,964
29 Aug 20240.1205260.1215550.1177070.1200250.12002511,324,552
28 Aug 20240.1258630.1272870.1183620.1205260.12052612,598,307
27 Aug 20240.1306170.1313100.1253040.1258630.1258639,885,568
26 Aug 20240.1335820.1339580.1300310.1306170.1306177,409,031
25 Aug 20240.1338620.1356830.1321250.1335820.1335829,033,233
24 Aug 20240.1294560.1354180.1294550.1338620.13386211,542,929
23 Aug 20240.1286900.1311740.1285290.1294560.1294567,110,249
22 Aug 20240.1289450.1304020.1267520.1286900.1286909,736,382
21 Aug 20240.1281530.1306440.1266060.1289450.1289458,731,465
20 Aug 20240.1292080.1299640.1255160.1281530.12815310,304,742
19 Aug 20240.1323670.1334310.1291730.1292080.1292086,841,449
18 Aug 20240.1320410.1327750.1307840.1323670.1323675,242,656
17 Aug 20240.1332350.1329040.1294720.1320410.13204110,945,850
16 Aug 20240.1372850.1380240.1310030.1332350.13323515,234,552
15 Aug 20240.1336420.1405610.1312180.1372850.13728524,188,445
14 Aug 20240.1349340.1346400.1316580.1336420.1336429,492,449
13 Aug 20240.1338170.1353840.1303780.1349340.13493415,304,912
12 Aug 20240.1438160.1462020.1338170.1338170.13381730,061,151
11 Aug 20240.1413570.1478210.1395710.1438160.14381657,933,743
10 Aug 20240.1276870.1607720.1250120.1413570.141357124,635,893
09 Aug 20240.1190690.1320660.1187130.1276870.12768718,034,562
08 Aug 20240.1221690.1248510.1182170.1190690.11906910,839,567
07 Aug 20240.1154870.1235510.1154870.1221690.12216915,188,797
06 Aug 20240.1197400.1200880.1050540.1154890.11548950,264,656
05 Aug 20240.1262130.1267880.1195960.1197400.11974015,446,149
04 Aug 20240.1276710.1303370.1252680.1262130.12621311,507,503
03 Aug 20240.1345260.1351830.1274910.1276710.12767114,385,779
02 Aug 20240.1317170.1339190.1288550.1345260.13452616,838,505
01 Aug 20240.1362290.1379030.1317580.1317040.13170413,006,659
31 July 20240.1369830.1379550.1352190.1362290.1362298,808,019
30 July 20240.1377790.1398570.1367360.1369830.13698310,809,282
29 July 20240.1385890.1390900.1369810.1377790.1377795,363,011
28 July 20240.1397970.1409750.1376350.1385890.1385899,532,551
27 July 20240.1364690.1401680.1364690.1397970.1397979,338,216
26 July 20240.1396860.1404250.1344670.1364690.13646916,353,556
25 July 20240.1391090.1413330.1391310.1396860.13968610,863,478
24 July 20240.1397590.1410400.1382140.1391120.13911211,849,829
23 July 20240.1421210.1431060.1393080.1397590.13975913,915,961
22 July 20240.1407820.1426140.1390850.1421210.1421219,708,554
21 July 20240.1415240.1428660.1398540.1407820.1407829,429,814
20 July 20240.1392250.1420820.1378440.1415240.14152412,845,979
19 July 20240.1380300.1392090.1355760.1392250.13922511,501,523
18 July 20240.1411370.1417990.1378490.1380290.13802912,255,169
17 July 20240.1412080.1412080.1366370.1411260.14112612,930,677
16 July 20240.1361820.1409700.1361270.1412490.14124914,058,040
15 July 20240.1350500.1386670.1346220.1361800.1361809,248,399
14 July 20240.1301590.1353300.1301120.1350410.1350419,585,478
13 July 20240.1275480.1311340.1267280.1301020.13010210,819,884
12 July 20240.1253900.1278920.1246380.1275470.1275479,753,841
11 July 20240.1272300.1289870.1240730.1253910.12539111,412,631
10 July 20240.1243040.1288380.1236980.1272370.1272378,126,504
09 July 20240.1215390.1277700.1188210.1243220.12432213,635,745
08 July 20240.1298240.1298240.1214600.1215470.1215479,014,423
07 July 20240.1245550.1300640.1244280.1297470.12974710,850,133
06 July 20240.1258010.1257850.1147460.1245760.12457637,238,155
05 July 20240.1323070.1328350.1257660.1258210.12582121,839,295
04 July 20240.1354800.1353470.1306480.1323160.13231616,367,366
03 July 20240.1379520.1380920.1348990.1354780.13547811,118,140
02 July 20240.1373670.1395970.1371950.1379500.13795010,228,808
01 July 20240.1347070.1373700.1335320.1373650.1373659,042,378
30 June 20240.1347940.1369680.1346410.1347070.1347075,893,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...