Cronos Coin Historical Data - CROEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cronos Coin (Cryptocurrency:CROEUR)
Cronos Coin (Cryptocurrency:CROEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cronos Coin	CROEUR	Crypto	3,416,507,027	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00112	0.94%	0.11992	0.12006	0.12091

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1188	0.12285	0.11703	0.1188	0.0433 - 0.170

Exchange	Last Trade	Size	Trade Price	Currency
BITV	00:43:51	414.25	0.11993	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
31,107.77	258,199.32	CRO	CROUSD	CROGBP	CROBTC

CROEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.11505	0.12599	0.1078	297,925.74	0.00487	4.23%
1 Month	0.14669	0.1494	0.1078	889,803.07	-0.02677	-18.25%
3 Months	0.074779	0.170	0.0715	1,343,185.59	0.045141	60.37%
6 Months	0.0549	0.170	0.053701	1,571,748.95	0.06502	118.43%
1 Year	0.063324	0.170	0.0433	1,143,208.79	0.056596	89.38%
3 Years	0.13991	0.8825	0.0375	1,290,497.40	-0.01999	-14.29%
5 Years	0.064548	42,882,208.08	0.000149	4,600,778.46	0.055372	85.78%

CROEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Apr 2024	0.1188	0.0029	2.50%	0.12138	0.122	0.115	117,235.00
25 Apr 2024	0.1159	-0.0083	-6.68%	0.1225	0.12502	0.1159	669,213.00
24 Apr 2024	0.1242	0.0002	0.16%	0.12138	0.12599	0.1199	124,454.00
23 Apr 2024	0.124	0.00262	2.16%	0.12138	0.1257	0.12115	83,452.00
22 Apr 2024	0.12138	-0.00342	-2.74%	0.1248	0.1248	0.1189	402,866.00
21 Apr 2024	0.1248	0.01032	9.01%	0.11448	0.1248	0.1142	44,355.00
20 Apr 2024	0.11448	-0.00192	-1.65%	0.11505	0.1194	0.1078	643,902.00
19 Apr 2024	0.1164	0.00288	2.54%	0.11352	0.1176	0.1104	65,353.00
18 Apr 2024	0.11352	-0.00623	-5.20%	0.1202	0.12145	0.1117	704,142.00
17 Apr 2024	0.11975	-0.00045	-0.37%	0.120	0.12174	0.1122	523,368.00
16 Apr 2024	0.1202	-0.00574	-4.56%	0.12471	0.1321	0.115	886,150.00
15 Apr 2024	0.12594	0.00543	4.51%	0.1199	0.1299	0.1127	790,345.00
14 Apr 2024	0.12051	-0.01022	-7.82%	0.13029	0.13423	0.108	3,080,836.00
13 Apr 2024	0.13073	-0.00734	-5.32%	0.13596	0.1476	0.1212	3,707,212.00
12 Apr 2024	0.13807	0.00627	4.76%	0.13596	0.13987	0.13376	1,199,556.00
11 Apr 2024	0.1318	-0.00319	-2.36%	0.13459	0.13658	0.1303	889,689.00
10 Apr 2024	0.13499	-0.00431	-3.09%	0.14054	0.14436	0.13499	1,555,659.00
09 Apr 2024	0.1393	0.00456	3.38%	0.13408	0.142	0.1325	1,033,861.00
08 Apr 2024	0.13474	-0.00026	-0.19%	0.13411	0.1367	0.1331	570,985.00
07 Apr 2024	0.135	0.004	3.05%	0.1304	0.135	0.12975	61,674.00
06 Apr 2024	0.131	-0.0025	-1.87%	0.13168	0.1349	0.12837	766,044.00
05 Apr 2024	0.1335	0.00089	0.67%	0.13168	0.1409	0.1272	581,112.00
04 Apr 2024	0.13261	0.0019	1.45%	0.132	0.1494	0.1263	3,114,768.00
03 Apr 2024	0.13071	-0.01067	-7.55%	0.14194	0.142	0.12736	739,428.00
02 Apr 2024	0.14138	-0.00062	-0.44%	0.14657	0.1492	0.1369	1,735,730.00
01 Apr 2024	0.142	0.0018	1.28%	0.1402	0.14652	0.1386	276,180.00
31 Mar 2024	0.1402	-0.0037	-2.57%	0.144	0.1448	0.139	413,653.00
30 Mar 2024	0.1439	-0.00284	-1.94%	0.14669	0.14669	0.1367	133,251.00
29 Mar 2024	0.14674	0.0099	7.23%	0.1368	0.1471	0.1332	1,305,676.00
28 Mar 2024	0.13684	-0.00056	-0.41%	0.13614	0.13879	0.1327	903,389.00
27 Mar 2024	0.1374	0.00131	0.96%	0.13639	0.1419	0.1335	637,162.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions