Singapore markets close in 4 hours 12 minutes

Cronos USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.129012-0.012541 (-8.86%)
As of 04:42AM UTC. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.1353580.1359690.1271860.1290120.12901225,729,676
18 Mar 2024------
17 Mar 20240.1328540.1453610.1288360.1441940.14419433,324,410
16 Mar 20240.1432240.1508690.1308030.1328540.13285441,782,655
15 Mar 20240.1527960.1529640.1310190.1432240.14322458,348,699
14 Mar 20240.1613440.1638680.1449790.1527960.15279660,595,330
13 Mar 20240.1618550.1643870.1568300.1613010.16130131,082,603
12 Mar 20240.1694070.1696140.1536380.1618550.16185549,783,287
11 Mar 20240.1655270.1698400.1581640.1694070.16940746,863,889
10 Mar 20240.1585370.1730950.1585370.1655250.16552593,219,576
09 Mar 20240.1628050.1634140.1583500.1585400.15854026,263,233
08 Mar 20240.1579380.1654020.1544960.1628050.16280551,475,308
07 Mar 20240.1582860.1590920.1502340.1579420.15794238,754,269
06 Mar 20240.1527050.1582860.1398290.1582860.15828656,833,927
05 Mar 20240.1420850.1820020.1382580.1526860.152686339,251,394
04 Mar 20240.1419440.1481950.1367880.1420570.14205748,085,841
03 Mar 20240.1459800.1497740.1370780.1419420.14194266,551,415
02 Mar 20240.1262420.1527420.1198060.1460540.146054101,972,767
01 Mar 20240.1091610.1266070.1091120.1262980.12629851,599,309
29 Feb 20240.1042330.1108600.1035700.1091690.10916937,656,502
28 Feb 20240.1035270.1064400.0999460.1042410.10424137,106,416
27 Feb 20240.0980870.1045950.0972140.1035390.10353937,179,332
26 Feb 20240.0944350.0985490.0924000.0981020.09810214,792,044
25 Feb 20240.0943380.0951670.0928350.0944210.0944219,772,826
24 Feb 20240.0918000.0947000.0906630.0943380.0943389,936,423
23 Feb 20240.0928480.0930670.0905530.0918120.09181210,113,063
22 Feb 20240.0904080.0940890.0887210.0928420.09284213,821,848
21 Feb 20240.0912280.0918180.0881950.0903860.09038610,974,626
20 Feb 20240.0918920.0922760.0883540.0912280.09122812,581,525
19 Feb 20240.0905960.0925130.0903460.0918870.09188713,239,173
18 Feb 20240.0892290.0908550.0887840.0905820.0905827,541,002
17 Feb 20240.0907050.0907070.0878540.0892310.0892317,469,712
16 Feb 20240.0916150.0921370.0893630.0907010.0907018,973,754
15 Feb 20240.0920990.0929820.0901900.0916110.09161113,410,511
14 Feb 20240.0901940.0929790.0887700.0921010.09210112,729,385
13 Feb 20240.0888330.0944620.0881610.0902030.09020335,413,823
12 Feb 20240.0863760.0889000.0852890.0888400.0888409,080,839
11 Feb 20240.0873920.0889810.0861640.0863690.0863696,404,035
10 Feb 20240.0882150.0893710.0869140.0873980.0873987,529,202
09 Feb 20240.0842980.0900160.0841880.0881990.08819920,244,578
08 Feb 20240.0841740.0862110.0837670.0843000.0843008,595,758
07 Feb 20240.0817290.0841800.0809790.0841680.0841686,006,438
06 Feb 20240.0816910.0820880.0807130.0817360.0817365,097,834
05 Feb 20240.0804580.0827600.0794090.0816890.0816896,739,117
04 Feb 20240.0813110.0814170.0800460.0804640.0804645,051,831
03 Feb 20240.0818220.0828750.0810310.0812300.0812304,756,176
02 Feb 20240.0812800.0834260.0801240.0817530.0817536,051,156
01 Feb 20240.0815220.0815250.0799770.0812810.0812815,299,963
31 Jan 20240.0835610.0836920.0801540.0815210.0815217,585,515
30 Jan 20240.0836390.0855220.0826790.0835240.0835248,684,708
29 Jan 20240.0806330.0837510.0804920.0836560.0836566,799,883
28 Jan 20240.0814900.0829170.0800070.0806050.0806055,882,276
27 Jan 20240.0820840.0821910.0806330.0814890.0814894,946,729
26 Jan 20240.0787710.0834160.0782960.0821000.0821008,418,718
25 Jan 20240.0792140.0792480.0771020.0787720.0787725,666,431
24 Jan 20240.0769560.0798150.0766770.0792140.0792148,184,088
23 Jan 20240.0778450.0792260.0722570.0769650.07696514,385,570
22 Jan 20240.0827790.0828170.0776790.0778450.0778459,671,252
21 Jan 20240.0840560.0842380.0827760.0827760.0827766,246,388
20 Jan 20240.0826020.0841440.0824160.0840580.0840585,412,013
19 Jan 20240.0817880.0826020.0793900.0826020.08260210,827,295
18 Jan 20240.0857600.0858200.0809090.0817920.08179214,839,182
17 Jan 20240.0882480.0884620.0850550.0857570.0857579,629,329
16 Jan 20240.0875780.0888200.0869250.0882510.0882517,144,230
15 Jan 20240.0874100.0891220.0864540.0876200.0876209,292,949
14 Jan 20240.0897760.0904420.0874260.0874260.0874268,281,746
13 Jan 20240.0886440.0898940.0874760.0897840.0897847,685,585
12 Jan 20240.0928480.0937370.0869770.0886480.08864813,243,644
11 Jan 20240.0925980.0965080.0913240.0928580.09285816,341,459
10 Jan 20240.0886670.0940140.0852980.0925900.09259015,215,901
09 Jan 20240.0918530.0919660.0870460.0886820.08868214,141,765
08 Jan 20240.0868610.0926070.0832740.0918470.09184724,963,337
07 Jan 20240.0889370.0911970.0865310.0868250.08682512,096,664
06 Jan 20240.0924760.0925180.0884250.0889380.08893814,440,189
05 Jan 20240.0977740.0978810.0914490.0924500.09245018,124,720
04 Jan 20240.0959520.0992300.0941790.0977750.09777518,453,135
03 Jan 20240.1034560.1067740.0904640.0959500.09595041,257,408
02 Jan 20240.1005470.1035950.1005370.1034300.10343019,426,260
01 Jan 20240.0989270.1005600.0979980.1005350.1005359,075,122
31 Dec 20230.0988200.1003490.0984510.0989410.0989418,393,444
30 Dec 20230.0991540.0999160.0981920.0988530.0988537,569,445
29 Dec 20230.0998290.1015180.0977210.0991490.09914912,360,691
28 Dec 20230.1004210.1023340.0990450.0998290.09982915,013,618
27 Dec 20230.0971980.1010280.0960860.1005010.10050114,273,756
26 Dec 20230.1002920.1006770.0961680.0971980.09719816,105,324
25 Dec 20230.0979410.1006770.0979190.1002530.10025310,489,958
24 Dec 20230.1012080.1012660.0976760.0979360.09793614,215,085
23 Dec 20230.1026120.1027890.1004070.1012090.10120910,096,006
22 Dec 20230.0989450.1029510.0989450.1026040.10260416,569,125
21 Dec 20230.0971680.0992810.0962390.0989640.09896412,205,101
20 Dec 20230.0964370.0992730.0962540.0971610.09716112,623,039
19 Dec 20230.0983170.0994500.0952490.0964440.09644410,209,132
18 Dec 20230.0983060.0987900.0931750.0983150.09831516,906,264
17 Dec 20230.1012420.1013410.0982310.0983150.0983159,005,100
16 Dec 20230.0978780.1030680.0977090.1012370.10123713,550,029
15 Dec 20230.1022450.1022450.0976320.0978790.09787916,926,372
14 Dec 20230.1027700.1039550.1008560.1022880.10228817,019,587
13 Dec 20230.1011020.1028190.0967330.1027470.10274719,130,803
12 Dec 20230.0987010.1021890.0984220.1010990.10109920,282,778
11 Dec 20230.1059800.1086310.0958940.0987090.09870934,628,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...