Singapore Markets close in 6 hrs 30 mins

CryptocomCoin USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1174+0.0010 (+0.88%)
As of 02:28AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.11470.11810.11420.11740.117429,890,108
30 Jun 20220.11700.11750.10920.11480.114828,274,462
29 Jun 20220.12000.12070.11600.11700.117023,916,473
28 Jun 20220.12440.12720.11950.12000.120022,792,828
27 Jun 20220.12440.12830.12290.12440.124419,800,340
26 Jun 20220.12900.13250.12430.12440.124422,427,026
25 Jun 20220.12710.12970.12330.12910.129122,724,336
24 Jun 20220.12110.12840.12010.12710.127142,686,889
23 Jun 20220.11430.12170.11410.12110.121123,487,518
22 Jun 20220.11640.11760.11250.11440.114437,385,744
21 Jun 20220.11480.12080.11370.11630.116328,635,383
20 Jun 20220.11470.11710.10990.11480.114826,712,810
19 Jun 20220.10660.11570.10080.11460.114631,284,539
18 Jun 20220.11480.11560.09900.10660.106632,942,515
17 Jun 20220.10930.12230.10920.11480.114873,490,490
16 Jun 20220.12170.12340.10800.10900.109029,475,870
15 Jun 20220.11860.12210.10530.12170.121749,163,596
14 Jun 20220.11650.12080.10820.11860.118648,123,147
13 Jun 20220.14140.14140.11380.11650.116571,202,577
12 Jun 20220.15320.15420.14130.14150.141535,238,949
11 Jun 20220.16570.16740.15060.15320.153230,673,087
10 Jun 20220.17430.17510.16420.16560.165625,496,839
09 Jun 20220.17630.17840.17420.17430.174316,913,590
08 Jun 20220.17820.17900.17350.17630.176322,586,522
07 Jun 20220.18170.18200.17090.17830.178332,876,798
06 Jun 20220.17890.18660.17860.18170.181730,390,956
05 Jun 20220.17950.18020.17590.17890.178921,504,868
04 Jun 20220.17840.17960.17550.17950.179518,282,767
03 Jun 20220.18470.18560.17600.17840.178423,834,485
02 Jun 20220.17880.18540.17760.18460.184625,861,027
01 Jun 20220.18920.19160.17620.17890.178934,008,668
31 May 20220.18980.19140.18480.18920.189237,940,561
30 May 20220.17440.19050.17280.18980.189839,253,714
29 May 20220.17050.17540.16840.17440.174423,012,730
28 May 20220.16820.16950.16760.16910.169136,691,228
27 May 20220.17020.17440.16490.16820.168241,685,269
26 May 20220.18400.18620.16540.17020.170257,218,888
25 May 20220.18950.19340.18370.18400.184033,395,138
24 May 20220.18520.19010.18120.18960.189633,312,065
23 May 20220.19560.20150.18520.18520.185247,906,144
22 May 20220.18930.19590.18790.19570.195728,167,802
21 May 20220.18740.19070.18460.18930.189327,642,751
20 May 20220.19640.19820.18310.18740.187434,667,438
19 May 20220.18520.19700.18390.19650.196535,873,026
18 May 20220.20230.20340.18520.18520.185235,141,381
17 May 20220.19370.20280.19360.20230.202336,395,070
16 May 20220.20350.20350.18640.19370.193733,779,407
15 May 20220.18890.20440.18410.20350.203553,092,308
14 May 20220.18200.19010.17520.18900.1890101,674,242
13 May 20220.17730.20200.17550.18200.182076,315,921
12 May 20220.19430.20120.16940.17740.1774111,436,456
11 May 20220.23040.23740.18960.19430.1943138,131,110
10 May 20220.20950.24130.20580.23040.2304110,785,498
09 May 20220.25640.25780.20990.20990.209997,418,948
08 May 20220.27180.27180.25570.25640.256445,159,282
07 May 20220.28030.28060.26970.27180.271839,514,362
06 May 20220.28440.28600.27390.28030.280347,027,972
05 May 20220.31190.31320.27950.28440.284471,013,270
04 May 20220.29090.31200.29040.31190.311979,518,068
03 May 20220.27620.30140.27600.29090.2909161,000,136
02 May 20220.31340.31970.26660.27620.2762194,981,935
01 May 20220.35040.35680.29240.31350.3135237,347,427
30 Apr 20220.37000.37210.35030.35040.350442,999,591
29 Apr 20220.38940.39130.36650.37000.370056,091,679
28 Apr 20220.38960.39320.38360.38940.389451,425,311
27 Apr 20220.37930.39050.37820.38960.389652,407,737
26 Apr 20220.40290.40500.37710.37920.379259,386,648
25 Apr 20220.39790.40350.38390.40310.403169,072,088
24 Apr 20220.40560.40710.39770.39780.397839,289,510
23 Apr 20220.40480.41070.40210.40560.405637,996,779
22 Apr 20220.40760.41400.39750.40480.404846,772,653
21 Apr 20220.41710.42700.40460.40770.407750,835,643
20 Apr 20220.41700.42450.41130.41710.417147,882,385
19 Apr 20220.41140.41770.40700.41700.417040,207,920
18 Apr 20220.40500.41210.39260.41140.411454,146,178
17 Apr 20220.40840.41360.40430.40500.405033,118,077
16 Apr 20220.40720.41180.40630.40840.408429,154,971
15 Apr 20220.41070.41500.40480.40720.407247,417,513
14 Apr 20220.42260.42630.40910.41070.410750,196,549
13 Apr 20220.41670.42290.40860.42270.422753,121,746
12 Apr 20220.40280.42260.40220.41670.416770,835,932
11 Apr 20220.44080.44110.39980.40280.402868,934,508
10 Apr 20220.44530.45240.44090.44100.441038,049,899
09 Apr 20220.43570.44530.43390.44530.445340,641,243
08 Apr 20220.44860.45630.43490.43570.435765,948,086
07 Apr 20220.43990.45090.43720.44840.448464,352,349
06 Apr 20220.47100.47100.43990.43990.439987,732,526
05 Apr 20220.48350.48650.47090.47110.471170,926,038
04 Apr 20220.48010.48440.46630.48350.483585,093,715
03 Apr 20220.47900.48680.47630.48010.480176,853,280
02 Apr 20220.48090.48980.47590.47910.479196,684,850
01 Apr 20220.46050.48190.44780.48070.4807119,410,093
31 Mar 20220.47390.48600.45840.46040.4604104,090,788
30 Mar 20220.48070.48090.47130.47400.474083,217,412
29 Mar 20220.48110.49610.47770.48070.4807104,214,451
28 Mar 20220.48530.50080.48030.48110.4811162,248,365
27 Mar 20220.45770.48530.45680.48510.485188,304,013
26 Mar 20220.45580.45930.44970.45760.457653,957,996
25 Mar 20220.44980.46800.44630.45570.455795,213,325
24 Mar 20220.43450.45000.43260.44970.449785,314,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...