Australia markets closed

Cronos USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.110106-0.000727 (-0.66%)
As of 02:04AM UTC. Market open.
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Oct 20220.1097600.1101440.1094610.1101060.11010619,194,360
30 Sept 2022------
29 Sept 20220.1120820.1127830.1081480.1117760.11177622,930,112
28 Sept 20220.1113220.1142220.1079710.1120910.11209125,991,662
27 Sept 20220.1152310.1181780.1100040.1113720.11137237,379,682
26 Sept 20220.1152380.1161230.1109910.1152810.11528130,056,211
25 Sept 20220.1183230.1193190.1142300.1152260.11522630,921,109
24 Sept 20220.1222400.1246560.1171080.1183280.11832862,047,921
23 Sept 20220.1084940.1244240.1084940.1220000.122000160,514,405
22 Sept 20220.1021140.1086820.1012720.1085140.10851421,539,798
21 Sept 20220.1039140.1066440.0998020.1021370.10213724,024,212
20 Sept 20220.1043200.1057490.1027460.1038700.10387018,905,967
19 Sept 20220.1020280.1054780.1004760.1043290.10432927,420,763
18 Sept 20220.1108800.1111380.1020510.1021150.10211518,527,929
17 Sept 20220.1058440.1108530.1058440.1108530.11085321,645,385
16 Sept 20220.1059040.1076140.1041330.1057660.10576619,249,211
15 Sept 20220.1117740.1118360.1052890.1059170.10591726,110,920
14 Sept 20220.1103580.1122240.1084390.1117570.11175718,780,365
13 Sept 20220.1217160.1221280.1100190.1109610.11096124,356,067
12 Sept 20220.1232490.1251560.1211530.1217100.12171027,293,664
11 Sept 20220.1242640.1244120.1215880.1232740.12327419,875,377
10 Sept 20220.1203240.1249430.1195020.1242760.12427617,706,738
09 Sept 20220.1156970.1219440.1156910.1203250.12032521,922,372
08 Sept 20220.1134650.1157000.1115790.1156930.11569320,740,287
07 Sept 20220.1123810.1147410.1094140.1133870.11338717,632,366
06 Sept 20220.1202270.1228180.1122960.1123690.11236925,307,614
05 Sept 20220.1201580.1204480.1182780.1202200.12022010,912,931
04 Sept 20220.1195070.1202360.1165380.1201170.12011712,988,730
03 Sept 20220.1197410.1199030.1182050.1195220.1195227,575,573
02 Sept 20220.1220740.1231200.1190140.1197630.11976313,277,218
01 Sept 20220.1220410.1231080.1177330.1221030.12210318,955,983
31 Aug 20220.1210180.1248650.1210180.1220540.12205415,829,752
30 Aug 20220.1230650.1260680.1186680.1209900.12099020,096,998
29 Aug 20220.1179870.1231850.1174010.1230250.12302513,624,105
28 Aug 20220.1202600.1223180.1180330.1180330.11803312,697,838
27 Aug 20220.1203190.1217220.1188380.1202530.12025315,053,356
26 Aug 20220.1316560.1318210.1198820.1203100.12031023,059,536
25 Aug 20220.1289460.1333180.1288350.1316640.13166417,869,704
24 Aug 20220.1287900.1311520.1262600.1289950.12899513,923,471
23 Aug 20220.1280920.1290970.1253540.1287780.12877816,092,767
22 Aug 20220.1278740.1280850.1223370.1280780.12807819,670,429
21 Aug 20220.1248490.1288140.1239830.1278820.12788212,480,593
20 Aug 20220.1224010.1264520.1217560.1248780.12487813,730,086
19 Aug 20220.1408700.1409450.1222520.1223150.12231532,196,317
18 Aug 20220.1433650.1446830.1408670.1408670.14086716,891,508
17 Aug 20220.1505710.1545810.1431360.1433950.14339529,964,869
16 Aug 20220.1512120.1524410.1480680.1504900.15049023,830,958
15 Aug 20220.1521540.1569690.1491110.1514050.15140522,974,676
14 Aug 20220.1542320.1575980.1513700.1521370.15213715,336,462
13 Aug 20220.1553180.1566830.1534420.1542190.15421923,363,120
12 Aug 20220.1511680.1553320.1499480.1553320.15533216,913,840
11 Aug 20220.1512480.1548640.1505060.1511740.15117419,919,305
10 Aug 20220.1452280.1521550.1425190.1512020.15120218,197,426
09 Aug 20220.1504090.1521110.1436030.1452770.14527717,696,980
08 Aug 20220.1466250.1527020.1464900.1503990.15039925,679,357
07 Aug 20220.1446620.1486700.1435920.1466270.14662713,840,428
06 Aug 20220.1470540.1471930.1446110.1446110.14461114,399,391
05 Aug 20220.1424290.1470330.1417450.1470240.14702424,386,491
04 Aug 20220.1444320.1466540.1405030.1424530.14245331,865,439
03 Aug 20220.1520670.1592200.1437120.1443860.144386119,759,737
02 Aug 20220.1386870.1561140.1361570.1521470.152147190,268,272
01 Aug 20220.1372420.1413190.1360390.1386890.13868929,205,256
31 July 20220.1377220.1419200.1371060.1372000.13720016,892,614
30 July 20220.1377000.1426730.1363610.1376830.13768320,157,501
29 July 20220.1352100.1394480.1332040.1376910.13769127,608,906
28 July 20220.1310140.1376220.1298020.1351950.13519525,947,078
27 July 20220.1204460.1309970.1194570.1309770.13097718,865,223
26 July 20220.1206240.1206240.1166370.1203860.12038614,056,342
25 July 20220.1288020.1288500.1205490.1206360.12063619,203,444
24 July 20220.1265830.1313130.1260830.1288770.12887717,089,572
23 July 20220.1310690.1334630.1236890.1264870.12648723,860,154
22 July 20220.1344410.1383750.1301780.1311620.13116218,176,634
21 July 20220.1319360.1351010.1283490.1344100.13441019,235,835
20 July 20220.1354470.1403110.1316120.1319070.13190728,819,040
19 July 20220.1322500.1378870.1275010.1354380.13543833,874,305
18 July 20220.1206510.1322240.1206510.1322240.13222428,952,078
17 July 20220.1227320.1248190.1206340.1206630.12066316,544,490
16 July 20220.1198560.1244390.1170950.1227020.12270217,900,310
15 July 20220.1184520.1220290.1174910.1199040.11990415,583,210
14 July 20220.1160660.1194200.1126350.1184370.11843716,065,045
13 July 20220.1101430.1160580.1076650.1160580.11605822,274,311
12 July 20220.1133420.1139680.1100930.1101360.11013615,511,587
11 July 20220.1193220.1193220.1131260.1134120.11341221,447,544
10 July 20220.1246910.1246910.1183850.1193270.11932712,140,295
09 July 20220.1228670.1255950.1222860.1246880.12468812,260,177
08 July 20220.1234820.1265060.1205120.1229180.12291826,694,995
07 July 20220.1195800.1245970.1172150.1234880.12348818,826,293
06 July 20220.1161400.1200000.1149260.1195780.11957821,885,973
05 July 20220.1184410.1192050.1122880.1161310.11613120,311,964
04 July 20220.1132250.1187170.1110790.1185400.11854018,285,073
03 July 20220.1129360.1141780.1109670.1132790.11327914,601,794
02 July 20220.1126260.1137960.1107200.1129330.11293315,360,396
01 July 20220.1149650.1181160.1109860.1125790.11257924,245,095
30 June 20220.1170160.1175110.1092210.1147520.11475228,274,462
29 June 20220.1200210.1206820.1159650.1169770.11697723,916,473
28 June 20220.1243590.1271510.1194670.1200120.12001222,792,828
27 June 20220.1243850.1283410.1229140.1243660.12436619,800,340
26 June 20220.1290050.1324820.1243210.1243640.12436422,427,026
25 June 20220.1271460.1296840.1233270.1290690.12906922,724,336
24 June 20220.1210820.1284330.1201420.1271080.12710842,686,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...