Australia Markets open in 9 hrs 47 mins

CryptocomCoin AUD (CRO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.1706-0.0141 (-7.64%)
As of 02:12PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.17390.17460.16910.17060.170636,293,040
28 June 20220.17970.18320.17300.17380.173833,016,848
27 June 20220.17920.18550.17740.17970.179728,609,333
26 June 20220.18570.19060.17910.17910.179132,305,234
25 June 20220.18300.18670.17750.18580.185832,714,659
24 June 20220.17540.18490.17390.18300.183061,453,369
23 June 20220.16560.17620.16510.17540.175434,029,796
22 June 20220.16720.16970.16270.16560.165654,141,062
21 June 20220.16470.17280.16300.16710.167141,136,876
20 June 20220.16500.16750.15740.16470.164738,336,542
19 June 20220.15380.16710.14540.16490.164945,012,069
18 June 20220.16560.16680.14290.15380.153847,529,229
17 June 20220.15520.17380.15520.16560.1656105,992,983
16 June 20220.17350.17550.15340.15490.154941,868,204
15 June 20220.17210.17430.15180.17340.173470,068,990
14 June 20220.16790.17370.15610.17210.172169,851,518
13 June 20220.20150.20150.16410.16790.1679102,605,619
12 June 20220.21720.21870.20040.20170.201750,210,498
11 June 20220.23500.23740.21350.21720.217243,495,603
10 June 20220.24560.24630.23300.23490.234936,159,081
09 June 20220.24540.24840.24530.24560.245623,829,862
08 June 20220.24680.24770.24110.24540.245431,428,829
07 June 20220.25290.25140.23820.24690.246945,528,152
06 June 20220.24840.25840.24770.25280.252842,291,477
05 June 20220.24900.24970.24400.24830.248329,851,876
04 June 20220.24750.24930.24350.24910.249125,366,699
03 June 20220.25420.25550.24340.24750.247533,069,609
02 June 20220.24930.25520.24790.25410.254135,596,411
01 June 20220.26340.26550.24550.24940.249447,418,762
31 May 20220.26380.26630.25790.26340.263452,821,836
30 May 20220.24370.26470.24120.26380.263854,561,799
29 May 20220.23820.24470.23520.24370.243732,147,426
28 May 20220.23480.23670.23410.23610.236151,237,575
27 May 20220.23970.24350.23030.23490.234958,211,520
26 May 20220.25950.26210.23380.23970.239780,608,025
25 May 20220.26690.27180.26070.25950.259547,104,744
24 May 20220.26140.26740.25640.26690.266946,909,184
23 May 20220.27710.28330.26140.26140.261467,603,425
22 May 20220.26910.27740.26700.27720.277239,890,594
21 May 20220.26640.27100.26230.26910.269139,283,114
20 May 20220.27890.28150.26120.26640.266449,265,896
19 May 20220.26620.27920.26390.27900.279050,941,886
18 May 20220.28780.28880.26620.26620.266250,505,579
17 May 20220.27780.28890.27750.28780.287851,771,296
16 May 20220.29290.29290.26890.27790.277948,447,744
15 May 20220.27240.29440.26550.29290.292976,414,325
14 May 20220.26250.27420.25260.27250.2725146,620,052
13 May 20220.25810.29190.25540.26250.2625110,051,909
12 May 20220.28050.29020.24730.25830.2583162,246,799
11 May 20220.33230.34110.27330.28050.2805199,428,447
10 May 20220.30130.34610.29670.33230.3323159,800,215
09 May 20220.36390.36750.30180.30180.3018140,103,742
08 May 20220.38400.38400.36130.36400.364064,104,594
07 May 20220.39600.39640.38110.38400.384055,827,036
06 May 20220.39940.40320.38730.39600.396066,442,483
05 May 20220.43010.43250.39380.39950.399599,752,340
04 May 20220.40970.43230.40890.43020.4302109,660,584
03 May 20220.39170.42470.39060.40970.4097226,739,873
02 May 20220.44370.45390.37850.39170.3917276,532,934
01 May 20220.49590.50520.41420.44380.4438336,073,513
30 Apr 20220.52360.52660.49560.49580.495860,846,529
29 Apr 20220.54770.54830.51890.52360.523679,372,475
28 Apr 20220.54710.55390.54360.54770.547772,334,842
27 Apr 20220.53110.54650.53030.54710.547173,588,795
26 Apr 20220.56140.56290.52820.53100.531083,156,747
25 Apr 20220.55020.56210.53570.56170.561796,248,984
24 Apr 20220.55960.56180.54990.55010.550154,327,570
23 Apr 20220.55910.56670.55540.55970.559752,431,071
22 Apr 20220.55390.56640.54920.55920.559264,603,884
21 Apr 20220.56030.57430.54880.55400.554069,074,404
20 Apr 20220.56390.57040.55180.56020.560264,319,594
19 Apr 20220.55920.56700.55160.56400.564054,377,633
18 Apr 20220.54790.56090.53380.55920.559273,600,033
17 Apr 20220.55230.55910.54670.54780.547844,795,809
16 Apr 20220.55070.55690.54950.55240.552439,429,504
15 Apr 20220.55440.56070.54690.55070.550764,127,966
14 Apr 20220.56720.57170.55150.55440.554467,758,565
13 Apr 20220.55910.56780.55200.56730.567371,295,758
12 Apr 20220.54330.56550.54210.55910.559195,035,257
11 Apr 20220.59200.59260.53870.54320.543292,971,695
10 Apr 20220.59690.60670.59110.59230.592351,104,477
09 Apr 20220.58410.59700.58170.59690.596954,478,895
08 Apr 20220.59990.61220.58290.58410.584188,402,289
07 Apr 20220.58620.60220.58250.59970.599786,054,599
06 Apr 20220.62100.62100.58620.58620.5862116,901,485
05 Apr 20220.64100.63780.62110.62100.621093,504,278
04 Apr 20220.64130.64180.61840.64090.6409112,807,887
03 Apr 20220.63950.65000.63590.64140.6414102,666,067
02 Apr 20220.64110.65390.63530.63970.6397129,080,463
01 Apr 20220.61470.64260.59870.64100.6410159,213,417
31 Mar 20220.63180.64850.61180.61450.6145138,936,636
30 Mar 20220.63970.64000.62720.63190.6319110,936,633
29 Mar 20220.64170.66340.63540.63970.6397138,684,214
28 Mar 20220.64560.66930.64060.64170.6417216,418,226
27 Mar 20220.60890.64560.60770.64540.6454117,466,679
26 Mar 20220.60660.61130.59830.60890.608971,790,844
25 Mar 20220.59880.62350.59440.60660.6066126,731,411
24 Mar 20220.57940.59910.57710.59870.5987113,596,454
23 Mar 20220.55950.58020.55190.57950.5795123,189,925
22 Mar 20220.54810.56490.54690.55940.5594101,731,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...