Cronos Coin Historical Data - CROUSD | 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:CROUSD)
Cronos Coin (Cryptocurrency:CROUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cronos Coin	CROUSD	Crypto	3,259,883,939	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0015	1.24%	0.1228	0.1228	0.1229

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1215	0.1261	0.1182	0.1213	0.04429 - 0.1851

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	07:32:45	340.00	0.1228	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,890,723.00	15,478,678.80	CRO	CROEUR	CROGBP	CROBTC

CROUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.1453	0.1576	0.1134	19,953,376.34	-0.0225	-15.49%
1 Month	0.1399	0.1611	0.1134	17,019,142.64	-0.0171	-12.22%
3 Months	0.0794	0.1851	0.0772	21,484,793.19	0.0434	54.66%
6 Months	0.05299	0.1851	0.04781	20,843,237.49	0.06981	131.74%
1 Year	0.070	0.1851	0.04429	13,858,085.88	0.0528	75.43%
3 Years	0.23646	0.9889	0.04429	24,911,114.89	-0.11366	-48.07%
5 Years	0.083998	46,538,364.44	0.000163	19,003,809.02	0.038802	46.19%

CROUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 Apr 2024	0.1208	-0.0056	-4.43%	0.1263	0.1286	0.1184	8,858,676.00
17 Apr 2024	0.1264	-0.0002	-0.16%	0.1268	0.1291	0.1205	11,530,690.00
16 Apr 2024	0.1266	-0.0069	-5.17%	0.1322	0.139	0.1223	21,766,176.00
15 Apr 2024	0.1335	0.0067	5.28%	0.1251	0.1341	0.1193	13,353,295.00
14 Apr 2024	0.1268	-0.0104	-7.58%	0.1376	0.1416	0.1134	36,954,240.00
13 Apr 2024	0.1372	-0.0113	-7.61%	0.1482	0.1576	0.1297	34,401,450.00
12 Apr 2024	0.1485	0.003	2.06%	0.1453	0.1498	0.1433	12,809,105.00
11 Apr 2024	0.1455	-0.0009	-0.61%	0.1457	0.1471	0.1406	10,105,954.00
10 Apr 2024	0.1464	-0.0044	-2.92%	0.1533	0.1565	0.1463	16,392,728.00
09 Apr 2024	0.1508	0.0046	3.15%	0.1458	0.1522	0.1434	13,068,610.00
08 Apr 2024	0.1462	0.0003	0.21%	0.1457	0.1478	0.1444	7,006,705.00
07 Apr 2024	0.1459	0.0045	3.18%	0.1413	0.1469	0.1402	6,222,815.00
06 Apr 2024	0.1414	-0.0031	-2.15%	0.1446	0.146	0.1393	7,059,759.00
05 Apr 2024	0.1445	0.0015	1.05%	0.1419	0.1484	0.1385	11,411,706.00
04 Apr 2024	0.143	0.0022	1.56%	0.1416	0.1596	0.1371	34,501,972.00
03 Apr 2024	0.1408	-0.0121	-7.91%	0.1515	0.1522	0.1368	22,180,083.00
02 Apr 2024	0.1529	0.0005	0.33%	0.1573	0.1611	0.1473	30,306,728.00
01 Apr 2024	0.1524	0.0011	0.73%	0.1515	0.1537	0.1499	10,615,316.00
31 Mar 2024	0.1513	-0.0039	-2.51%	0.1547	0.1552	0.1502	10,060,726.00
30 Mar 2024	0.1552	-0.0033	-2.08%	0.156	0.1566	0.1497	16,788,033.00
29 Mar 2024	0.1585	0.0107	7.24%	0.1481	0.1588	0.1448	23,371,731.00
28 Mar 2024	0.1478	-0.0005	-0.34%	0.148	0.1502	0.1434	14,682,069.00
27 Mar 2024	0.1483	0.001	0.68%	0.1478	0.1545	0.1438	25,740,036.00
26 Mar 2024	0.1473	0.0033	2.29%	0.1439	0.1499	0.1417	18,311,808.00
25 Mar 2024	0.144	0.007	5.11%	0.1396	0.1445	0.1373	18,474,551.00
24 Mar 2024	0.137	0.0045	3.40%	0.1341	0.1399	0.1316	10,809,046.00
23 Mar 2024	0.1325	-0.0051	-3.71%	0.1373	0.1406	0.1301	9,148,798.00
22 Mar 2024	0.1376	-0.0031	-2.20%	0.1399	0.1427	0.1337	20,603,176.00
21 Mar 2024	0.1407	0.0185	15.14%	0.1217	0.1416	0.1185	25,861,714.00
20 Mar 2024	0.1222	-0.0128	-9.48%	0.1349	0.1368	0.1185	34,322,375.00
19 Mar 2024	0.135	-0.0091	-6.32%	0.1432	0.144	0.132	13,220,342.00
18 Mar 2024	0.1441	0.0119	9.00%	0.1331	0.1454	0.1283	20,396,410.00
17 Mar 2024	0.1322	-0.0109	-7.62%	0.1431	0.1518	0.1291	30,571,452.00

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