Australia markets closed

Cronos AUD (CRO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.095918-0.001528 (-1.57%)
As of 06:36AM UTC. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20220.0954890.0961800.0953570.0959180.09591822,091,982
26 Nov 2022------
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
25 Oct 20220.1668430.1739970.1664790.1697360.16973654,510,849
24 Oct 20220.1686390.1687860.1652700.1668910.16689124,634,617
23 Oct 20220.1653390.1696980.1644080.1686330.16863334,323,416
22 Oct 20220.1666030.1670550.1645460.1653000.16530033,605,889
21 Oct 20220.1652150.1667320.1630400.1665400.16654031,958,413
20 Oct 20220.1684500.1681780.1642070.1652160.16521639,593,306
19 Oct 20220.1715740.1716440.1683410.1684880.16848843,663,435
18 Oct 20220.1742020.1744360.1697670.1715030.17150347,145,282
17 Oct 20220.1684050.1755740.1662770.1742070.17420760,515,423
16 Oct 20220.1677580.1698490.1677580.1684340.16843429,788,260
15 Oct 20220.1670130.1699060.1666010.1677060.16770647,781,936
14 Oct 20220.1643250.1682810.1652210.1670690.16706940,184,065
13 Oct 20220.1626980.1658710.1536540.1643480.16434869,403,578
12 Oct 20220.1626190.1647290.1618810.1627090.16270932,361,497
11 Oct 20220.1647970.1643490.1606190.1625810.16258159,504,286
10 Oct 20220.1673930.1707660.1648240.1648240.16482441,680,710
09 Oct 20220.1680600.1690370.1667600.1673830.16738323,086,960
08 Oct 20220.1692980.1699590.1672900.1680720.16807225,322,744
07 Oct 20220.1701810.1704260.1669850.1693330.16933332,247,584
06 Oct 20220.1694080.1710530.1698760.1701680.17016829,527,925
05 Oct 20220.1713310.1713310.1688720.1694560.16945622,287,181
04 Oct 20220.1685910.1721200.1678000.1713430.17134326,769,982
03 Oct 20220.1705940.1715430.1670340.1685530.16855333,057,621
02 Oct 20220.1734830.1748700.1700710.1705480.17054819,215,785
01 Oct 20220.1715310.1744040.1710390.1734950.17349518,393,533
30 Sept 20220.1717190.1749450.1701550.1714850.17148530,943,437
29 Sept 20220.1723560.1736370.1668490.1717440.17174435,232,278
28 Sept 20220.1730000.1752630.1686950.1723700.17237039,969,301
27 Sept 20220.1780560.1824360.1710040.1730770.17307758,089,671
26 Sept 20220.1764550.1778270.1710230.1781330.17813346,443,158
25 Sept 20220.1807050.1822270.1753420.1764360.17643647,347,176
24 Sept 20220.1871080.1908060.1788500.1807130.18071394,760,888
23 Sept 20220.1632940.1904500.1632940.1867400.186740245,692,177
22 Sept 20220.1544270.1635780.1536720.1633240.16332432,419,485
21 Sept 20220.1552160.1596440.1505430.1544610.15446136,331,743
20 Sept 20220.1549180.1577670.1535780.1551510.15515128,239,994
19 Sept 20220.1517110.1575020.1498520.1549310.15493140,720,546
18 Sept 20220.1650010.1653850.1517330.1518400.15184027,550,177
17 Sept 20220.1575070.1649610.1575070.1649610.16496132,210,584
16 Sept 20220.1583850.1610100.1555530.1573910.15739128,644,962
15 Sept 20220.1655230.1657330.1568580.1584040.15840439,050,213
14 Sept 20220.1637100.1660690.1608140.1654970.16549727,811,166
13 Sept 20220.1765750.1772760.1633520.1646050.16460536,131,008
12 Sept 20220.1800330.1817410.1758650.1765660.17656639,595,273
11 Sept 20220.1814310.1816480.1777600.1800700.18007029,032,480
10 Sept 20220.1756820.1824230.1744800.1814500.18145025,852,722
09 Sept 20220.1710360.1782020.1709970.1756820.17568232,008,132
08 Sept 20220.1680560.1710340.1659320.1710320.17103230,660,761
07 Sept 20220.1670340.1695230.1630870.1679400.16794026,115,633
06 Sept 20220.1765140.1798200.1668110.1670160.16701637,615,314
05 Sept 20220.1769980.1770860.1742390.1765040.17650416,022,049
04 Sept 20220.1754120.1768680.1710540.1769380.17693819,132,996
03 Sept 20220.1757550.1759940.1735010.1754340.17543411,119,419
02 Sept 20220.1796510.1813750.1750460.1757880.17578819,488,288
01 Sept 20220.1787410.1805940.1736120.1796940.17969427,896,667
31 Aug 20220.1765720.1820340.1765720.1787590.17875923,184,176
30 Aug 20220.1781560.1822010.1732090.1765300.17653029,322,546
29 Aug 20220.1718710.1783740.1712950.1780990.17809919,723,154
28 Aug 20220.1745830.1775700.1719390.1719390.17193918,496,890
27 Aug 20220.1746730.1767050.1725190.1745720.17457221,853,122
26 Aug 20220.1890850.1891800.1740380.1746600.17466033,476,613
25 Aug 20220.1867250.1912290.1860490.1890960.18909625,664,469
24 Aug 20220.1860860.1898600.1829980.1867970.18679720,162,440
23 Aug 20220.1862300.1864610.1825670.1860680.18606823,252,021
22 Aug 20220.1859870.1862190.1774470.1862090.18620928,598,266
21 Aug 20220.1816240.1873550.1803640.1860000.18600018,152,536
20 Aug 20220.1780370.1839560.1771240.1816660.18166619,973,788
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...