Australia markets closed

Cronos AUD (CRO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.078316+0.000347 (+0.44%)
As of 05:58AM UTC. Market open.
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20230.0782420.0786030.0782050.0783160.0783167,417,773
22 Sept 2023------
21 Sept 2023------
20 Sept 20230.0794230.0794870.0788340.0794340.0794348,061,081
19 Sept 20230.0795450.0807250.0791480.0794250.07942510,272,945
18 Sept 20230.0794100.0813110.0793240.0795310.07953118,120,308
17 Sept 20230.0794600.0800610.0792020.0794040.0794045,899,149
16 Sept 20230.0791710.0795670.0784460.0794690.0794698,069,867
15 Sept 20230.0787120.0792070.0785080.0791760.0791767,578,371
14 Sept 20230.0781310.0788330.0782720.0787120.0787125,695,744
13 Sept 20230.0778250.0794740.0778040.0781230.0781239,169,522
12 Sept 20230.0814780.0821010.0773100.0778130.07781314,450,695
11 Sept 20230.0812800.0827670.0810360.0814910.08149116,162,892
10 Sept 20230.0826260.0833570.0811950.0812800.08128011,254,462
09 Sept 20230.0808490.0826920.0802960.0826200.08262016,707,601
08 Sept 20230.0788730.0813980.0782900.0808370.08083714,950,543
07 Sept 20230.0790010.0791340.0779840.0788530.07885313,265,792
06 Sept 20230.0782490.0790820.0783080.0789940.07899410,892,128
05 Sept 20230.0787010.0811520.0779860.0782390.07823916,525,783
04 Sept 20230.0780830.0787920.0778340.0787010.0787018,084,653
03 Sept 20230.0773850.0783710.0773400.0780790.0780798,390,610
02 Sept 20230.0778900.0780540.0770740.0773880.07738811,597,502
01 Sept 20230.0802690.0809450.0778220.0778360.07783613,633,345
31 Aug 20230.0819270.0819270.0803200.0802690.0802699,593,385
30 Aug 20230.0822140.0818720.0788700.0819210.08192121,997,067
29 Aug 20230.0795200.0837330.0794400.0822180.08221839,657,659
28 Aug 20230.0797870.0804910.0795880.0795350.0795359,101,611
27 Aug 20230.0799910.0802180.0796440.0797860.0797865,512,318
26 Aug 20230.0802910.0802970.0796540.0799930.0799939,378,184
25 Aug 20230.0801310.0803130.0798890.0802950.0802959,236,844
24 Aug 20230.0804500.0805500.0797670.0801300.08013010,966,641
23 Aug 20230.0809810.0810830.0800250.0804500.08045010,246,378
22 Aug 20230.0816700.0819680.0808460.0809830.08098310,687,466
21 Aug 20230.0820870.0824370.0817100.0816700.0816707,547,803
20 Aug 20230.0813040.0825240.0810070.0820850.0820858,187,577
19 Aug 20230.0812370.0815620.0803440.0812910.08129116,679,141
18 Aug 20230.0848030.0848640.0801050.0812290.08122921,233,120
17 Aug 20230.0861250.0864310.0846890.0846890.08468934,531,886
16 Aug 20230.0875500.0878140.0861240.0861240.08612413,880,729
15 Aug 20230.0876890.0883490.0873510.0875460.08754612,140,404
14 Aug 20230.0880150.0880200.0876460.0876900.0876907,958,895
13 Aug 20230.0879540.0880910.0877010.0880090.0880097,173,625
12 Aug 20230.0882530.0882500.0878020.0878660.0878667,503,066
11 Aug 20230.0881810.0878490.0879700.0882760.0882769,182,388
10 Aug 20230.0888260.0891550.0877480.0881560.08815612,775,669
09 Aug 20230.0876760.0890050.0880640.0888430.08884311,516,186
08 Aug 20230.0885510.0890080.0873360.0877470.08774714,624,852
07 Aug 20230.0877150.0885700.0876160.0885890.08858912,127,103
06 Aug 20230.0886130.0886330.0873070.0877140.0877149,841,190
05 Aug 20230.0903880.0904140.0884300.0886130.08861312,319,613
04 Aug 20230.0909720.0911050.0905850.0904180.09041813,505,585
03 Aug 20230.0898750.0909460.0895850.0909580.09095818,531,005
02 Aug 20230.0875350.0895650.0871870.0898940.08989436,825,923
01 Aug 20230.0891450.0891640.0870340.0875390.08753912,000,529
31 July 20230.0905620.0907270.0888480.0891380.08913811,151,493
30 July 20230.0897740.0905820.0897690.0905250.0905259,120,683
29 July 20230.0879510.0898360.0881930.0898340.08983415,245,687
28 July 20230.0874960.0874700.0875890.0879790.08797910,423,780
27 July 20230.0863060.0889770.0863060.0874700.08747032,073,610
26 July 20230.0874420.0875230.0858350.0863030.08630311,164,876
25 July 20230.0899940.0900380.0869310.0874360.08743615,922,702
24 July 20230.0898540.0904080.0895360.0900130.09001310,149,233
23 July 20230.0907960.0907960.0897520.0898700.08987013,467,174
22 July 20230.0875430.0912060.0875430.0907960.09079638,199,010
21 July 20230.0878210.0875600.0869100.0875360.08753615,261,819
20 July 20230.0869060.0886800.0868230.0878240.08782415,390,446
19 July 20230.0882640.0882570.0867880.0868970.08689713,460,569
18 July 20230.0882560.0888760.0869380.0882670.08826715,301,063
17 July 20230.0891450.0903500.0879740.0882580.08825818,261,867
16 July 20230.0871720.0891710.0867930.0891530.08915313,662,373
15 July 20230.0873500.0891240.0861930.0871720.08717227,630,819
14 July 20230.0845000.0873410.0842540.0873410.08734125,468,897
13 July 20230.0850220.0852380.0849630.0845000.08450013,586,346
12 July 20230.0838840.0851520.0835030.0850220.0850229,735,442
11 July 20230.0842590.0846160.0833880.0838850.08388510,501,603
10 July 20230.0849260.0854630.0842450.0842600.0842607,714,311
09 July 20230.0845790.0849240.0843890.0849240.0849247,682,588
08 July 20230.0854320.0854990.0843010.0845660.08456610,299,357
07 July 20230.0865990.0880780.0854300.0854300.08543012,630,677
06 July 20230.0854400.0867820.0853380.0865970.08659713,383,395
05 July 20230.0853870.0858270.0851180.0854380.0854389,725,582
04 July 20230.0851320.0861700.0849890.0853830.08538311,321,234
03 July 20230.0859730.0864820.0843940.0851270.08512713,122,891
02 July 20230.0842200.0859770.0838870.0859770.08597712,323,212
01 July 20230.0833420.0855860.0829420.0842240.08422419,536,789
30 June 20230.0834810.0846730.0831630.0833330.08333311,202,214
29 June 20230.0848200.0853610.0834860.0834860.08348615,350,969
28 June 20230.0849050.0849660.0840880.0848210.08482111,789,392
27 June 20230.0874650.0874820.0844780.0849020.08490215,518,699
26 June 20230.0872350.0901090.0869960.0874470.08744718,015,446
25 June 20230.0874950.0880310.0868160.0872400.08724011,503,684
24 June 20230.0835130.0881080.0838280.0874770.08747716,356,436
23 June 20230.0831940.0848130.0829910.0835880.08358816,683,634
22 June 20230.0804660.0834680.0802460.0831350.08313515,821,390
21 June 20230.0790290.0805320.0788610.0804520.08045210,228,929
20 June 20230.0778980.0791610.0780120.0787520.0787529,200,841
19 June 20230.0776900.0787080.0776180.0778740.0778748,082,339
18 June 20230.0769220.0778950.0766750.0776940.0776948,786,761
17 June 20230.0764360.0776340.0759910.0769200.07692012,714,218
16 June 20230.0762700.0765540.0761570.0764390.07643910,373,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...