Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2023	0.078242	0.078603	0.078205	0.078316	0.078316	7,417,773
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	-	-	-	-	-	-
20 Sept 2023	0.079423	0.079487	0.078834	0.079434	0.079434	8,061,081
19 Sept 2023	0.079545	0.080725	0.079148	0.079425	0.079425	10,272,945
18 Sept 2023	0.079410	0.081311	0.079324	0.079531	0.079531	18,120,308
17 Sept 2023	0.079460	0.080061	0.079202	0.079404	0.079404	5,899,149
16 Sept 2023	0.079171	0.079567	0.078446	0.079469	0.079469	8,069,867
15 Sept 2023	0.078712	0.079207	0.078508	0.079176	0.079176	7,578,371
14 Sept 2023	0.078131	0.078833	0.078272	0.078712	0.078712	5,695,744
13 Sept 2023	0.077825	0.079474	0.077804	0.078123	0.078123	9,169,522
12 Sept 2023	0.081478	0.082101	0.077310	0.077813	0.077813	14,450,695
11 Sept 2023	0.081280	0.082767	0.081036	0.081491	0.081491	16,162,892
10 Sept 2023	0.082626	0.083357	0.081195	0.081280	0.081280	11,254,462
09 Sept 2023	0.080849	0.082692	0.080296	0.082620	0.082620	16,707,601
08 Sept 2023	0.078873	0.081398	0.078290	0.080837	0.080837	14,950,543
07 Sept 2023	0.079001	0.079134	0.077984	0.078853	0.078853	13,265,792
06 Sept 2023	0.078249	0.079082	0.078308	0.078994	0.078994	10,892,128
05 Sept 2023	0.078701	0.081152	0.077986	0.078239	0.078239	16,525,783
04 Sept 2023	0.078083	0.078792	0.077834	0.078701	0.078701	8,084,653
03 Sept 2023	0.077385	0.078371	0.077340	0.078079	0.078079	8,390,610
02 Sept 2023	0.077890	0.078054	0.077074	0.077388	0.077388	11,597,502
01 Sept 2023	0.080269	0.080945	0.077822	0.077836	0.077836	13,633,345
31 Aug 2023	0.081927	0.081927	0.080320	0.080269	0.080269	9,593,385
30 Aug 2023	0.082214	0.081872	0.078870	0.081921	0.081921	21,997,067
29 Aug 2023	0.079520	0.083733	0.079440	0.082218	0.082218	39,657,659
28 Aug 2023	0.079787	0.080491	0.079588	0.079535	0.079535	9,101,611
27 Aug 2023	0.079991	0.080218	0.079644	0.079786	0.079786	5,512,318
26 Aug 2023	0.080291	0.080297	0.079654	0.079993	0.079993	9,378,184
25 Aug 2023	0.080131	0.080313	0.079889	0.080295	0.080295	9,236,844
24 Aug 2023	0.080450	0.080550	0.079767	0.080130	0.080130	10,966,641
23 Aug 2023	0.080981	0.081083	0.080025	0.080450	0.080450	10,246,378
22 Aug 2023	0.081670	0.081968	0.080846	0.080983	0.080983	10,687,466
21 Aug 2023	0.082087	0.082437	0.081710	0.081670	0.081670	7,547,803
20 Aug 2023	0.081304	0.082524	0.081007	0.082085	0.082085	8,187,577
19 Aug 2023	0.081237	0.081562	0.080344	0.081291	0.081291	16,679,141
18 Aug 2023	0.084803	0.084864	0.080105	0.081229	0.081229	21,233,120
17 Aug 2023	0.086125	0.086431	0.084689	0.084689	0.084689	34,531,886
16 Aug 2023	0.087550	0.087814	0.086124	0.086124	0.086124	13,880,729
15 Aug 2023	0.087689	0.088349	0.087351	0.087546	0.087546	12,140,404
14 Aug 2023	0.088015	0.088020	0.087646	0.087690	0.087690	7,958,895
13 Aug 2023	0.087954	0.088091	0.087701	0.088009	0.088009	7,173,625
12 Aug 2023	0.088253	0.088250	0.087802	0.087866	0.087866	7,503,066
11 Aug 2023	0.088181	0.087849	0.087970	0.088276	0.088276	9,182,388
10 Aug 2023	0.088826	0.089155	0.087748	0.088156	0.088156	12,775,669
09 Aug 2023	0.087676	0.089005	0.088064	0.088843	0.088843	11,516,186
08 Aug 2023	0.088551	0.089008	0.087336	0.087747	0.087747	14,624,852
07 Aug 2023	0.087715	0.088570	0.087616	0.088589	0.088589	12,127,103
06 Aug 2023	0.088613	0.088633	0.087307	0.087714	0.087714	9,841,190
05 Aug 2023	0.090388	0.090414	0.088430	0.088613	0.088613	12,319,613
04 Aug 2023	0.090972	0.091105	0.090585	0.090418	0.090418	13,505,585
03 Aug 2023	0.089875	0.090946	0.089585	0.090958	0.090958	18,531,005
02 Aug 2023	0.087535	0.089565	0.087187	0.089894	0.089894	36,825,923
01 Aug 2023	0.089145	0.089164	0.087034	0.087539	0.087539	12,000,529
31 July 2023	0.090562	0.090727	0.088848	0.089138	0.089138	11,151,493
30 July 2023	0.089774	0.090582	0.089769	0.090525	0.090525	9,120,683
29 July 2023	0.087951	0.089836	0.088193	0.089834	0.089834	15,245,687
28 July 2023	0.087496	0.087470	0.087589	0.087979	0.087979	10,423,780
27 July 2023	0.086306	0.088977	0.086306	0.087470	0.087470	32,073,610
26 July 2023	0.087442	0.087523	0.085835	0.086303	0.086303	11,164,876
25 July 2023	0.089994	0.090038	0.086931	0.087436	0.087436	15,922,702
24 July 2023	0.089854	0.090408	0.089536	0.090013	0.090013	10,149,233
23 July 2023	0.090796	0.090796	0.089752	0.089870	0.089870	13,467,174
22 July 2023	0.087543	0.091206	0.087543	0.090796	0.090796	38,199,010
21 July 2023	0.087821	0.087560	0.086910	0.087536	0.087536	15,261,819
20 July 2023	0.086906	0.088680	0.086823	0.087824	0.087824	15,390,446
19 July 2023	0.088264	0.088257	0.086788	0.086897	0.086897	13,460,569
18 July 2023	0.088256	0.088876	0.086938	0.088267	0.088267	15,301,063
17 July 2023	0.089145	0.090350	0.087974	0.088258	0.088258	18,261,867
16 July 2023	0.087172	0.089171	0.086793	0.089153	0.089153	13,662,373
15 July 2023	0.087350	0.089124	0.086193	0.087172	0.087172	27,630,819
14 July 2023	0.084500	0.087341	0.084254	0.087341	0.087341	25,468,897
13 July 2023	0.085022	0.085238	0.084963	0.084500	0.084500	13,586,346
12 July 2023	0.083884	0.085152	0.083503	0.085022	0.085022	9,735,442
11 July 2023	0.084259	0.084616	0.083388	0.083885	0.083885	10,501,603
10 July 2023	0.084926	0.085463	0.084245	0.084260	0.084260	7,714,311
09 July 2023	0.084579	0.084924	0.084389	0.084924	0.084924	7,682,588
08 July 2023	0.085432	0.085499	0.084301	0.084566	0.084566	10,299,357
07 July 2023	0.086599	0.088078	0.085430	0.085430	0.085430	12,630,677
06 July 2023	0.085440	0.086782	0.085338	0.086597	0.086597	13,383,395
05 July 2023	0.085387	0.085827	0.085118	0.085438	0.085438	9,725,582
04 July 2023	0.085132	0.086170	0.084989	0.085383	0.085383	11,321,234
03 July 2023	0.085973	0.086482	0.084394	0.085127	0.085127	13,122,891
02 July 2023	0.084220	0.085977	0.083887	0.085977	0.085977	12,323,212
01 July 2023	0.083342	0.085586	0.082942	0.084224	0.084224	19,536,789
30 June 2023	0.083481	0.084673	0.083163	0.083333	0.083333	11,202,214
29 June 2023	0.084820	0.085361	0.083486	0.083486	0.083486	15,350,969
28 June 2023	0.084905	0.084966	0.084088	0.084821	0.084821	11,789,392
27 June 2023	0.087465	0.087482	0.084478	0.084902	0.084902	15,518,699
26 June 2023	0.087235	0.090109	0.086996	0.087447	0.087447	18,015,446
25 June 2023	0.087495	0.088031	0.086816	0.087240	0.087240	11,503,684
24 June 2023	0.083513	0.088108	0.083828	0.087477	0.087477	16,356,436
23 June 2023	0.083194	0.084813	0.082991	0.083588	0.083588	16,683,634
22 June 2023	0.080466	0.083468	0.080246	0.083135	0.083135	15,821,390
21 June 2023	0.079029	0.080532	0.078861	0.080452	0.080452	10,228,929
20 June 2023	0.077898	0.079161	0.078012	0.078752	0.078752	9,200,841
19 June 2023	0.077690	0.078708	0.077618	0.077874	0.077874	8,082,339
18 June 2023	0.076922	0.077895	0.076675	0.077694	0.077694	8,786,761
17 June 2023	0.076436	0.077634	0.075991	0.076920	0.076920	12,714,218
16 June 2023	0.076270	0.076554	0.076157	0.076439	0.076439	10,373,592
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,215.25-155.91(-0.38%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cronos AUD (CRO-AUD)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,215.25
-155.91(-0.38%)