Australia markets closed

Cronos AUD (CRO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.113458+0.003651 (+3.33%)
As of 08:50AM UTC. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.1128840.1147550.1128400.1134580.11345851,963,792
01 Feb 20230.1118510.1127250.1089040.1126670.11266748,391,729
31 Jan 20230.1098040.1128390.1096330.1118710.11187122,238,216
30 Jan 20230.1158500.1158110.1092640.1097940.10979434,174,583
29 Jan 20230.1128320.1165490.1127040.1158800.11588024,951,697
28 Jan 20230.1139040.1145870.1121420.1128430.11284322,807,199
27 Jan 20230.1135260.1149280.1102110.1138790.11387932,657,237
26 Jan 20230.1144520.1148110.1127580.1135750.11357528,662,250
25 Jan 20230.1109630.1168920.1092840.1144950.11449549,944,310
24 Jan 20230.1140510.1175010.1104250.1109610.11096165,805,702
23 Jan 20230.1115410.1141170.1112100.1140570.11405740,650,740
22 Jan 20230.1103290.1142540.1099500.1115530.11155344,109,676
21 Jan 20230.1128360.1140390.1102970.1102970.11029735,307,522
20 Jan 20230.1068240.1128800.1055700.1128270.11282734,054,384
19 Jan 20230.1020710.1067480.1022270.1067340.10673426,310,686
18 Jan 20230.1129530.1135870.1019980.1020830.10208357,175,166
17 Jan 20230.1161240.1167560.1115110.1129600.11296055,927,113
16 Jan 20230.1063820.1195050.1054300.1160800.116080142,605,320
15 Jan 20230.1088660.1089810.1048950.1063870.10638736,047,048
14 Jan 20230.1024240.1102660.1022550.1089150.10891578,921,121
13 Jan 20230.0954600.1033460.0947970.1025760.10257651,781,160
12 Jan 20230.0951820.0963790.0932450.0954490.09544926,102,483
11 Jan 20230.0929520.0946910.0914660.0945880.09458819,165,428
10 Jan 20230.0914310.0929980.0911500.0929280.09292818,628,465
09 Jan 20230.0900990.0928270.0900730.0914830.09148325,208,415
08 Jan 20230.0901490.0911100.0881680.0900800.09008024,491,987
07 Jan 20230.0881420.0901680.0878120.0901160.09011616,939,696
06 Jan 20230.0869910.0881920.0869320.0880740.08807418,994,799
05 Jan 20230.0868880.0875030.0869820.0869820.08698214,087,908
04 Jan 20230.0848450.0872410.0844690.0868860.08688620,953,485
03 Jan 20230.0841900.0854020.0845500.0848460.08484613,108,217
02 Jan 20230.0833330.0848150.0828020.0842570.08425713,058,183
01 Jan 20230.0819730.0838270.0816760.0833340.08333413,018,003
31 Dec 20220.0822740.0827590.0817290.0819400.08194012,887,438
30 Dec 20220.0854930.0858900.0821580.0822700.08227017,819,338
29 Dec 20220.0853820.0855530.0850320.0854810.08548115,457,617
28 Dec 20220.0864730.0870780.0852110.0853760.08537620,686,392
27 Dec 20220.0878780.0888830.0864290.0864770.08647716,706,322
26 Dec 20220.0891510.0895010.0874500.0878730.08787311,851,595
25 Dec 20220.0897860.0900900.0880180.0891620.08916214,173,761
24 Dec 20220.0873580.0899630.0873580.0898030.08980317,908,809
23 Dec 20220.0865130.0875730.0862500.0873560.08735615,416,451
22 Dec 20220.0850160.0858110.0849830.0865160.08651618,072,227
21 Dec 20220.0855170.0867310.0848690.0849790.08497920,814,961
20 Dec 20220.0823760.0855950.0823410.0855320.08553219,804,117
19 Dec 20220.0852930.0850390.0822950.0823470.08234718,039,309
18 Dec 20220.0835650.0855780.0833230.0852840.08528413,097,386
17 Dec 20220.0833080.0849880.0822930.0835330.08353321,735,603
16 Dec 20220.0907020.0931380.0830260.0832830.08328334,353,846
15 Dec 20220.0903200.0903870.0904030.0907100.09071022,038,152
14 Dec 20220.0909960.0923670.0898630.0903190.09031925,000,762
13 Dec 20220.0922090.0920270.0898240.0910130.09101329,936,105
12 Dec 20220.0938100.0938100.0907150.0922320.09223223,798,188
11 Dec 20220.0942980.0945550.0935840.0937920.09379217,955,590
10 Dec 20220.0939600.0961030.0939600.0942890.09428929,984,245
09 Dec 20220.0954730.0954490.0936060.0939290.09392923,345,672
08 Dec 20220.0950440.0958340.0937100.0954750.09547522,859,338
07 Dec 20220.0993440.1025700.0952620.0950610.09506168,819,104
06 Dec 20220.1022740.1022920.0982730.0993310.09933142,076,149
05 Dec 20220.0950830.1084370.0949760.1022480.102248228,851,685
04 Dec 20220.0936720.0952500.0936340.0950920.09509220,270,146
03 Dec 20220.0956040.0958300.0935520.0936820.09368221,536,759
02 Dec 20220.0957850.0963060.0945710.0956130.09561322,853,049
01 Dec 20220.0965020.0963360.0950130.0957760.09577626,369,353
30 Nov 20220.0948400.0966420.0947000.0965090.09650926,289,015
29 Nov 20220.0951350.0958470.0945000.0948610.09486122,826,960
28 Nov 20220.0957960.0959160.0920050.0951420.09514225,899,187
27 Nov 20220.0954580.0961800.0957440.0957970.09579718,770,162
26 Nov 20220.0965950.0976470.0951320.0954700.09547023,216,358
25 Nov 20220.0967760.0971910.0936410.0965980.09659827,127,527
24 Nov 20220.1001270.1009000.0961100.0967910.09679129,832,131
23 Nov 20220.0970070.1002790.0968500.0999710.09997132,183,550
22 Nov 20220.0967750.0980880.0936050.0969770.09697743,673,428
21 Nov 20220.0956610.0992030.0951980.0967620.09676247,742,342
20 Nov 20220.1060600.1061760.0954000.0956720.09567247,010,998
19 Nov 20220.1087240.1087240.1047710.1060630.10606342,978,402
18 Nov 20220.1047840.1087300.1039140.1086660.10866653,160,250
17 Nov 20220.1047740.1065930.1022890.1047780.10477855,412,912
16 Nov 20220.1088550.1104010.0997130.1048070.10480778,170,030
15 Nov 20220.1035870.1115820.1030740.1088300.108830142,838,816
14 Nov 20220.0975050.1114640.0842270.1034890.103489376,983,589
13 Nov 20220.1193520.1193520.0867000.0976750.097675296,743,246
12 Nov 20220.1291010.1292030.1160960.1192530.11925376,762,981
11 Nov 20220.1446540.1476220.1249500.1290360.129036105,974,457
10 Nov 20220.1259480.1467470.1249670.1446560.144656167,166,569
09 Nov 20220.1573730.1584600.1240150.1258800.125880186,858,431
08 Nov 20220.1922960.1954180.1480670.1571500.157150194,505,105
07 Nov 20220.1837070.1967320.1837990.1922930.192293125,559,922
06 Nov 20220.1878710.1952890.1837740.1837740.183774111,578,668
05 Nov 20220.1812490.1907140.1799760.1879050.18790593,849,844
04 Nov 20220.1759720.1823360.1749080.1813080.18130860,234,108
03 Nov 20220.1726480.1780040.1719090.1759700.17597044,035,315
02 Nov 20220.1751160.1755690.1679470.1726350.17263568,349,753
01 Nov 20220.1791640.1793650.1744020.1751460.17514652,162,694
31 Oct 20220.1784040.1826610.1766270.1791690.17916967,726,797
30 Oct 20220.1726730.1824750.1715150.1784620.17846288,711,401
29 Oct 20220.1751960.1783260.1724220.1726920.17269269,021,393
28 Oct 20220.1705340.1760780.1681950.1752340.17523459,432,208
27 Oct 20220.1730250.1752460.1691670.1705430.17054356,648,900
26 Oct 20220.1697760.1756710.1697640.1730020.17300259,669,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...