Singapore markets closed

Crypto.com Coin USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.445588-0.009023 (-1.98%)
As of 10:59AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.4451590.4491220.4411440.4455880.445588135,367,760
17 Jan 20220.4638580.4642740.4378340.4447010.444701127,634,604
16 Jan 20220.4674950.4721710.4605900.4638470.46384797,833,541
15 Jan 20220.4566810.4733610.4563150.4675010.467501120,922,480
14 Jan 20220.4561700.4675450.4472140.4566340.456634132,753,870
13 Jan 20220.4865190.4919580.4560090.4560610.456061150,766,601
12 Jan 20220.4588300.4932900.4586180.4865460.486546178,944,129
11 Jan 20220.4448230.4644560.4395980.4588380.458838144,755,851
10 Jan 20220.4614360.4712330.4301930.4448530.444853181,680,632
09 Jan 20220.4539400.4760610.4489900.4614400.461440138,950,271
08 Jan 20220.4634250.4826320.4423020.4539110.453911188,679,085
07 Jan 20220.5038840.5040580.4622520.4633990.463399247,063,438
06 Jan 20220.5042520.5143870.4857210.5039400.503940242,480,708
05 Jan 20220.5518300.5583170.4826000.5043300.504330264,396,112
04 Jan 20220.5673880.5746490.5479540.5518030.551803174,104,858
03 Jan 20220.5876930.5876930.5591250.5672920.567292186,991,726
02 Jan 20220.5852040.5883940.5745680.5876980.587698177,501,913
01 Jan 20220.5574850.5853120.5569250.5853030.585303156,591,911
31 Dec 20210.5537090.5844220.5485290.5575100.557510222,960,187
30 Dec 20210.5467700.5678470.5408610.5537110.553711202,717,754
29 Dec 20210.5668600.5814050.5439930.5465680.546568246,279,874
28 Dec 20210.6239810.6239810.5551210.5669710.566971339,114,239
27 Dec 20210.6256980.6501830.6200990.6240880.624088254,026,811
26 Dec 20210.6460220.6464780.6087910.6258900.625890339,161,563
25 Dec 20210.6275430.6632900.6255760.6461130.646113367,005,957
24 Dec 20210.5950330.6851890.5925710.6272590.627259674,841,727
23 Dec 20210.5375160.6095020.5313510.5950110.595011397,444,517
22 Dec 20210.5296720.5475080.5262170.5377360.537736231,117,515
21 Dec 20210.4999240.5345780.4959740.5295990.529599205,762,187
20 Dec 20210.5143110.5191320.4811160.4999590.499959232,700,300
19 Dec 20210.5269420.5398710.5141310.5141310.514131168,786,873
18 Dec 20210.5222380.5371610.5122020.5270510.527051155,163,867
17 Dec 20210.5403330.5446160.5117810.5223390.522339220,372,884
16 Dec 20210.5572880.5712670.5399130.5402220.540222205,782,483
15 Dec 20210.5444260.5650270.5166480.5571130.557113305,852,007
14 Dec 20210.5326450.5486990.5240710.5243770.524377202,132,233
13 Dec 20210.6041420.6057750.5275110.5328260.532826224,282,572
12 Dec 20210.5780990.6193660.5731280.6037780.603778203,545,323
11 Dec 20210.5497390.5819350.5418800.5785900.578590174,106,155
10 Dec 20210.5675460.5968090.5485240.5495170.549517234,641,799
09 Dec 20210.6117270.6214030.5617190.5680480.568048262,376,410
08 Dec 20210.6149000.6298920.5906110.6120610.612061304,141,469
07 Dec 20210.5978470.6597420.5972600.6155000.615500568,438,564
06 Dec 20210.5640350.6003920.5134040.5974020.597402404,924,163
05 Dec 20210.6084670.6153480.5432660.5639470.563947297,446,119
04 Dec 20210.6415050.6447950.4952870.6093000.609300676,205,028
03 Dec 20210.6938430.7040960.5985000.6397420.639742439,685,696
02 Dec 20210.7210230.7242950.6874550.6941000.694100382,325,787
01 Dec 20210.6897730.7746480.6873250.7212030.721203642,032,637
30 Nov 20210.7147170.7200250.6695130.6904160.690416567,365,371
29 Nov 20210.7539710.7718300.7139880.7139880.713988527,561,447
28 Nov 20210.7831830.7831830.6946660.7539050.753905861,737,793
27 Nov 20210.6893380.8243120.6879140.7837900.7837901,201,209,121
26 Nov 20210.8127660.8127660.6494050.6901420.6901421,101,444,519
25 Nov 20210.8906720.9123730.7589170.8407030.8407031,925,088,199
24 Nov 20210.8991810.9698060.8398750.8482220.8482221,786,498,547
23 Nov 20210.7343840.9131540.7214680.9005180.9005182,115,233,611
22 Nov 20210.7304320.7681280.6666550.7345900.7345901,717,878,596
21 Nov 20210.5794330.7983840.5660530.7294130.7294131,939,821,006
20 Nov 20210.5707210.5862550.5384620.5792760.579276418,883,120
19 Nov 20210.5035990.5708650.4881940.5708650.570865536,567,667
18 Nov 20210.5347470.5938400.4821250.5033130.5033131,305,207,598
17 Nov 20210.4157920.5930630.3923530.5338890.5338891,779,371,537
16 Nov 20210.4464270.4618870.3944980.4161730.416173457,909,752
15 Nov 20210.4398320.5199790.4388710.4460190.446019952,288,662
14 Nov 20210.3884110.4406430.3884110.4385080.438508442,807,999
13 Nov 20210.3600730.4240400.3583030.3892050.389205478,314,498
12 Nov 20210.3485070.3607880.3367560.3600440.360044171,066,168
11 Nov 20210.3310910.3491710.3246290.3484930.348493145,319,583
10 Nov 20210.3534020.3673600.3224670.3310550.331055217,012,378
09 Nov 20210.3939410.4022290.3479920.3535230.353523315,112,523
08 Nov 20210.3546930.4232250.3524930.3942800.394280951,326,610
07 Nov 20210.3396740.3660650.3317890.3540530.354053340,323,301
06 Nov 20210.3809000.3847210.3245240.3392960.339296494,772,140
05 Nov 20210.2876440.4090590.2815920.3799950.3799951,462,024,823
04 Nov 20210.2691870.2999050.2564160.2874680.287468493,286,077
03 Nov 20210.2543110.2714060.2433470.2692380.269238345,760,830
02 Nov 20210.2138920.2562720.2114170.2552080.255208347,328,121
01 Nov 20210.2121140.2171950.1974430.2127060.212706327,643,711
31 Oct 20210.2124140.2241560.2025020.2107370.210737463,739,716
30 Oct 20210.2244010.2245060.1957450.2147700.214770144,884,834
29 Oct 20210.2020060.2294380.2018760.2244520.224452115,318,478
28 Oct 20210.1882280.2081500.1861740.2017280.20172887,134,825
27 Oct 20210.2046050.2085810.1875320.1880080.18800881,328,248
26 Oct 20210.2011280.2091830.2004090.2045950.20459539,501,134
25 Oct 20210.1921550.2032030.1913510.2009540.20095432,625,382
24 Oct 20210.1941280.1972700.1898940.1922170.19221736,978,783
23 Oct 20210.1872940.1942060.1862890.1941110.19411125,799,739
22 Oct 20210.1886440.1962470.1848760.1875080.18750835,992,381
21 Oct 20210.1908730.1988070.1874950.1884640.18846449,501,643
20 Oct 20210.1874590.1923300.1842360.1909320.19093228,672,881
19 Oct 20210.1868580.1902510.1825690.1874680.18746830,397,628
18 Oct 20210.1889630.1911020.1803480.1868250.18682530,291,764
17 Oct 20210.1911940.1919330.1834850.1888800.18888026,886,984
16 Oct 20210.1902810.1950670.1891900.1912980.19129832,943,128
15 Oct 20210.1871900.1922630.1851410.1902420.19024247,965,814
14 Oct 20210.1872390.1899420.1851530.1871610.18716134,607,423
13 Oct 20210.1866860.1879160.1799950.1872670.18726745,978,847
12 Oct 20210.1932480.1932480.1776920.1864900.18649059,094,567
11 Oct 20210.1903380.1954620.1878160.1932080.19320851,442,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...