Singapore markets closed

Cronos USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.094550+0.001908 (+2.06%)
As of 10:57AM UTC. Market open.
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jul 20240.0945850.0947360.0939730.0945500.0945508,070,415
19 Jul 20240.0933340.0949670.0922300.0945940.0945948,586,253
18 Jul 20240.0928990.0938190.0911530.0933340.0933347,710,449
17 Jul 20240.0950110.0955300.0927000.0928970.0928978,248,096
16 Jul 20240.0954890.0954890.0920680.0950040.0950048,704,736
15 Jul 20240.0922060.0955800.0921090.0955170.0955179,506,467
14 Jul 20240.0913880.0938360.0910990.0922050.0922056,261,933
13 Jul 20240.0880650.0915780.0880340.0913820.0913826,486,492
12 Jul 20240.0863470.0887250.0856350.0880270.0880277,320,734
11 Jul 20240.0846590.0869480.0842540.0863450.0863456,603,073
10 Jul 20240.0857740.0870180.0836760.0846600.0846607,705,411
09 Jul 20240.0838160.0867690.0834470.0857790.0857795,478,606
08 Jul 20240.0819940.0862380.0801430.0838290.0838299,194,381
07 Jul 20240.0876380.0876380.0819650.0819990.0819996,081,396
06 Jul 20240.0840910.0878000.0840050.0875860.0875867,324,381
05 Jul 20240.0846000.0848700.0772860.0841050.08410525,140,718
04 Jul 20240.0888040.0891880.0845740.0846140.08461414,686,825
03 Jul 20240.0903460.0909380.0875980.0888100.08881010,985,746
02 Jul 20240.0918060.0918790.0898660.0903450.0903457,414,283
01 Jul 20240.0916800.0931990.0913370.0918050.0918056,807,180
30 Jun 20240.0900110.0917220.0892260.0916790.0916796,034,959
29 Jun 20240.0900690.0915220.0899670.0900110.0900113,937,899
28 Jun 20240.0915510.0928550.0895250.0900590.0900597,784,063
27 Jun 20240.0891050.0927160.0887620.0915580.0915589,375,569
26 Jun 20240.0905190.0923790.0881930.0891260.0891269,405,228
25 Jun 20240.0885620.0951490.0883310.0905220.0905229,978,003
24 Jun 20240.0913520.0918130.0861920.0885580.08855815,001,657
23 Jun 20240.0933290.0943830.0913120.0913340.0913344,892,997
22 Jun 20240.0929490.0935160.0921430.0933470.0933474,368,000
21 Jun 20240.0938410.0948410.0924660.0929660.0929668,791,774
20 Jun 20240.0937130.0958380.0931330.0938340.09383410,517,769
19 Jun 20240.0929380.0945280.0921930.0937130.0937137,866,333
18 Jun 20240.0944220.0948980.0904470.0929380.09293825,575,962
17 Jun 20240.0988770.0992640.0934070.0944260.09442615,745,137
16 Jun 20240.0999860.1000790.0980390.0988830.0988836,842,579
15 Jun 20240.1004850.1027080.0999630.0999840.0999847,106,182
14 Jun 20240.1003310.1026900.0973450.1004780.10047811,245,585
13 Jun 20240.1041300.1045360.0993230.1003320.1003329,246,505
12 Jun 20240.1010030.1075250.0989970.1041300.10413014,097,582
11 Jun 20240.1071770.1073960.0977120.1008300.10083018,445,999
10 Jun 20240.1100430.1100430.1065980.1071730.1071739,012,901
09 Jun 20240.1108570.1126280.1099050.1100910.1100917,670,956
08 Jun 20240.1131950.1154340.1102790.1108470.1108479,445,869
07 Jun 20240.1135160.1195040.1098050.1131920.11319220,330,233
06 Jun 20240.1188500.1193210.1116690.1135170.11351713,328,732
05 Jun 20240.1113780.1198530.1113780.1188500.11885019,352,519
04 Jun 20240.1093260.1113800.1050870.1113780.11137813,083,303
03 Jun 20240.1098650.1127270.1091050.1093260.10932611,426,013
02 Jun 20240.1117840.1137070.1091820.1098650.1098659,254,741
01 Jun 20240.1133160.1136060.1114940.1117840.1117845,744,874
31 May 20240.1163240.1167700.1113390.1133160.11331610,268,192
30 May 20240.1164840.1184290.1148130.1163240.11632411,463,433
29 May 20240.1178460.1196480.1163420.1164840.11648410,595,508
28 May 20240.1216500.1225360.1166610.1178460.11784611,382,548
27 May 20240.1191330.1219060.1188020.1216500.12165011,856,567
26 May 20240.1210900.1211840.1180740.1191330.1191339,013,033
25 May 20240.1207510.1225730.1203620.1210900.1210907,548,317
24 May 20240.1222510.1231070.1188640.1207510.12075111,091,783
23 May 20240.1259100.1265560.1186590.1222510.12225119,392,996
22 May 20240.1250900.1289300.1248260.1259100.12591022,391,415
21 May 20240.1283560.1288560.1241760.1250900.12509014,424,815
20 May 20240.1218770.1284230.1211620.1283470.12834714,430,138
19 May 20240.1249790.1255550.1209100.1218770.1218777,810,235
18 May 20240.1262470.1264010.1241310.1249780.1249786,482,080
17 May 20240.1235690.1267050.1227480.1262470.12624710,738,240
16 May 20240.1256680.1261730.1225350.1235690.1235699,592,491
15 May 20240.1197120.1258420.1197110.1256650.12566511,464,942
14 May 20240.1235830.1249030.1195770.1197120.1197129,494,597
13 May 20240.1247380.1267500.1210630.1235830.12358311,355,714
12 May 20240.1240670.1256850.1228710.1247380.1247387,696,430
11 May 20240.1229970.1264320.1227030.1240670.1240678,085,520
10 May 20240.1273230.1278640.1218870.1229970.12299710,062,982
09 May 20240.1249130.1278490.1224790.1273200.1273209,613,016
08 May 20240.1258030.1286330.1242370.1249130.12491314,188,891
07 May 20240.1294200.1314170.1255410.1258030.12580311,375,326
06 May 20240.1324690.1357010.1293600.1294200.12942017,119,604
05 May 20240.1327750.1345980.1304890.1324690.1324699,758,988
04 May 20240.1334290.1349940.1323970.1327620.13276211,399,141
03 May 20240.1281910.1346430.1271380.1334290.13342917,516,606
02 May 20240.1278850.1299810.1217620.1281910.12819117,569,259
01 May 20240.1343500.1345400.1199930.1278850.12788533,189,787
30 Apr 20240.1318610.1381970.1261600.1343500.13435060,196,289
29 Apr 20240.1315100.1321400.1259370.1318610.13186120,455,968
28 Apr 20240.1269180.1323210.1269180.1315100.13151014,198,768
27 Apr 20240.1243330.1293780.1192330.1269180.12691817,207,056
26 Apr 20240.1278280.1315100.1232900.1243330.12433321,414,838
25 Apr 20240.1248000.1290240.1235670.1278280.12782820,780,659
24 Apr 20240.1312350.1335500.1238020.1247980.12479815,431,347
23 Apr 20240.1327420.1343260.1298480.1312350.13123512,523,312
22 Apr 20240.1290600.1338240.1285820.1327420.13274213,776,311
21 Apr 20240.1307550.1331210.1277060.1290610.12906111,515,416
20 Apr 20240.1232030.1313390.1220480.1307550.13075516,065,242
19 Apr 20240.1235440.1264880.1147670.1232030.12320323,196,778
18 Apr 20240.1211150.1257960.1187380.1235440.12354416,765,851
17 Apr 20240.1269690.1286580.1190010.1211150.12111515,906,043
16 Apr 20240.1271450.1293000.1213070.1269690.12696919,116,712
15 Apr 20240.1330670.1387660.1229920.1271450.12714526,863,655
14 Apr 20240.1263090.1337680.1204600.1330670.13306727,722,631
13 Apr 20240.1377090.1413710.1148880.1263090.12630946,881,090
12 Apr 20240.1491520.1574600.1310230.1377090.13770955,589,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...