Singapore markets close in 1 hour 57 minutes

Crypto.com Coin USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.193712+0.005075 (+2.69%)
As of 07:02AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.1960970.1980870.1931740.1937120.19371234,501,388
19 May 20220.1852160.1970290.1838880.1964570.19645735,873,026
18 May 20220.2023230.2033990.1852250.1852250.18522535,141,381
17 May 20220.1937210.2028070.1936170.2023230.20232336,395,070
16 May 20220.2035050.2035050.1864020.1937380.19373833,779,407
15 May 20220.1889290.2044190.1840770.2034770.20347753,092,308
14 May 20220.1820370.1901210.1751690.1889540.188954101,674,242
13 May 20220.1772570.2020210.1755500.1820140.18201476,315,921
12 May 20220.1943160.2011580.1694090.1774230.177423111,436,456
11 May 20220.2303640.2374430.1896420.1942610.194261138,131,110
10 May 20220.2095080.2413020.2057690.2303740.230374110,785,498
09 May 20220.2563730.2577750.2098820.2098820.20988297,418,948
08 May 20220.2717650.2717650.2556960.2564330.25643345,159,282
07 May 20220.2803180.2805750.2697320.2717740.27177439,514,362
06 May 20220.2843610.2860330.2739390.2803090.28030947,027,972
05 May 20220.3118950.3131940.2795470.2843740.28437471,013,270
04 May 20220.2909190.3119950.2903670.3119180.31191879,518,068
03 May 20220.2761560.3014120.2759550.2909480.290948161,000,136
02 May 20220.3133880.3197460.2665840.2761520.276152194,981,935
01 May 20220.3504220.3567590.2924470.3134540.313454237,347,427
30 Apr 20220.3700240.3721280.3502500.3504100.35041042,999,591
29 Apr 20220.3893580.3913320.3665310.3700210.37002156,091,679
28 Apr 20220.3896160.3932160.3835890.3893930.38939351,425,311
27 Apr 20220.3792510.3904510.3782160.3896030.38960352,407,737
26 Apr 20220.4028990.4049740.3771010.3792240.37922459,386,648
25 Apr 20220.3978690.4034970.3839050.4031270.40312769,072,088
24 Apr 20220.4055600.4071050.3976660.3978360.39783639,289,510
23 Apr 20220.4047520.4106530.4020690.4055950.40559537,996,779
22 Apr 20220.4076190.4140390.3975460.4048340.40483446,772,653
21 Apr 20220.4170830.4270240.4045740.4076820.40768250,835,643
20 Apr 20220.4169930.4245350.4112520.4170710.41707147,882,385
19 Apr 20220.4114010.4177170.4069830.4170030.41700340,207,920
18 Apr 20220.4050400.4121080.3925710.4113970.41139754,146,178
17 Apr 20220.4084090.4135590.4042580.4049890.40498933,118,077
16 Apr 20220.4072190.4117860.4062880.4084370.40843729,154,971
15 Apr 20220.4107340.4150160.4047880.4072080.40720847,417,513
14 Apr 20220.4226250.4262540.4090620.4107150.41071550,196,549
13 Apr 20220.4167240.4228800.4085780.4226560.42265653,121,746
12 Apr 20220.4028380.4225600.4021800.4167170.41671770,835,932
11 Apr 20220.4407730.4410540.3998270.4027730.40277368,934,508
10 Apr 20220.4453060.4523910.4408990.4410300.44103038,049,899
09 Apr 20220.4357390.4453320.4339420.4452930.44529340,641,243
08 Apr 20220.4485900.4563170.4348530.4357350.43573565,948,086
07 Apr 20220.4399500.4509370.4372340.4484330.44843364,352,349
06 Apr 20220.4710450.4710450.4399430.4399430.43994387,732,526
05 Apr 20220.4835430.4865200.4709310.4710780.47107870,926,038
04 Apr 20220.4800640.4843800.4663040.4834600.48346085,093,715
03 Apr 20220.4790130.4868200.4763060.4801180.48011876,853,280
02 Apr 20220.4808530.4898060.4758550.4791340.47913496,684,850
01 Apr 20220.4605000.4819260.4477880.4807410.480741119,410,093
31 Mar 20220.4739390.4859670.4584300.4603590.460359104,090,788
30 Mar 20220.4807280.4809290.4713110.4740190.47401983,217,412
29 Mar 20220.4810530.4960680.4776800.4806830.480683104,214,451
28 Mar 20220.4853220.5008400.4802790.4810830.481083162,248,365
27 Mar 20220.4576560.4853070.4567700.4851390.48513988,304,013
26 Mar 20220.4557510.4592920.4497130.4576450.45764553,957,996
25 Mar 20220.4497560.4680410.4462860.4557180.45571895,213,325
24 Mar 20220.4344990.4499610.4325970.4496670.44966785,314,968
23 Mar 20220.4174830.4348300.4119400.4345500.43455092,380,965
22 Mar 20220.4053560.4220010.4042800.4174370.41743775,914,405
21 Mar 20220.4055280.4118280.4005100.4053440.40534452,532,482
20 Mar 20220.4178820.4185880.4042730.4055530.40555351,511,613
19 Mar 20220.4061400.4189760.4055960.4179650.41796554,671,428
18 Mar 20220.4012750.4135480.3918010.4061390.40613968,189,707
17 Mar 20220.4058810.4080650.4005130.4012930.40129358,644,659
16 Mar 20220.3847070.4071240.3819680.4059740.405974104,940,056
15 Mar 20220.3792490.3874200.3727380.3847830.38478362,986,492
14 Mar 20220.3769520.3865580.3733630.3792860.37928659,184,559
13 Mar 20220.3882920.3903420.3754340.3769680.37696841,409,774
12 Mar 20220.3827480.3916330.3821580.3883260.38832647,791,760
11 Mar 20220.3893770.3960970.3792360.3827600.38276067,869,563
10 Mar 20220.4087280.4087610.3817710.3893910.38939174,183,646
09 Mar 20220.3871320.4163820.3869150.4088200.40882090,950,662
08 Mar 20220.3790880.3934570.3777990.3870400.38704074,483,959
07 Mar 20220.3915780.4004860.3729780.3791350.37913587,150,781
06 Mar 20220.4095140.4113210.3914890.3915240.39152467,150,188
05 Mar 20220.3961650.4096240.3922650.4094190.40941956,592,816
04 Mar 20220.4302620.4305000.3917820.3961110.39611190,363,899
03 Mar 20220.4462150.4470680.4209930.4302840.43028481,939,596
02 Mar 20220.4390360.4524940.4340910.4462430.446243106,379,673
01 Mar 20220.4387250.4501040.4306860.4390480.439048139,892,232
28 Feb 20220.3945390.4457380.3918260.4387680.438768139,479,526
27 Feb 20220.4137410.4209680.3916650.3945990.39459995,795,351
26 Feb 20220.4178720.4263080.4118470.4137660.41376690,351,075
25 Feb 20220.3945160.4209130.3945160.4178530.417853132,609,761
24 Feb 20220.3990020.4042240.3477150.3944650.394465220,041,913
23 Feb 20220.4039930.4198950.3962540.3993540.399354125,535,148
22 Feb 20220.3859130.4050200.3711170.4039860.403986135,762,941
21 Feb 20220.4044880.4203320.3849160.3859490.385949146,932,635
20 Feb 20220.4367960.4393450.4028530.4045620.404562110,537,230
19 Feb 20220.4352270.4494160.4344480.4368370.43683794,871,141
18 Feb 20220.4298310.4572090.4276140.4352830.435283170,287,754
17 Feb 20220.4795980.4832010.4278430.4297250.429725147,199,196
16 Feb 20220.4956110.4956110.4745950.4798270.479827117,307,800
15 Feb 20220.4705170.5019300.4644010.4955980.495598169,259,668
14 Feb 20220.5041750.5055330.4635770.4705480.470548224,983,356
13 Feb 20220.4860020.5179020.4840740.5046650.504665239,990,699
12 Feb 20220.4797310.4959610.4759440.4860240.486024161,447,995
11 Feb 20220.5088870.5233490.4708580.4797230.479723202,827,818
10 Feb 20220.5145560.5412040.5001730.5089580.508958269,096,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...