Crypto.com Chain Historical Data - CROUSD

Name Symbol Market Market Cap ($) Algorithm
Crypto.com Chain CROUSD Crypto 2,868,488,000 Not Mineable
  Change % Change Current Price Bid Offer
  0.003508 13.22% 0.030047 0.029899 0.030047
High Low Open Prev. Close 52 Week Range
0.031987 0.025916 0.026539 0.026539 0.023702 - 0.167375
Exchange Time Size Trade Price Currency
BTRX 17:55:33 4,975.09 0.029751 USD
Price x Volume Volume Base Symbol Related Pairs
138,829.25 4,816,551.47 CRO CROEUR CROGBP CROBTC

CROUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0281680.0690890.0251271,016,946.270.0018796.67%
1 Month0.0365390.0690890.0251272,420,642.68-0.006492-17.77%
3 Months0.0374990.0721430.0251272,086,993.45-0.007452-19.87%
6 Months0.0666310.1673750.0237026,620,447.09-0.036584-54.91%
1 Year0.0660240.1673750.02370211,396,330.36-0.035977-54.49%
3 Years0.0660240.1673750.02370211,396,330.36-0.035977-54.49%
5 Years0.0660240.1673750.02370211,396,330.36-0.035977-54.49%

CROUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 0.026688 0.000527 2.01% 0.026123 0.028146 0.025127 2,618,803.00
Dec 03 2019 0.026161 0.000091 0.35% 0.027647 0.027711 0.025836 306,654.00
Dec 02 2019 0.02607 -0.000458 -1.73% 0.026798 0.069089 0.025623 860,552.00
Dec 01 2019 0.026528 -0.000661 -2.43% 0.027423 0.029561 0.026051 380,833.00
Nov 30 2019 0.027189 -0.001475 -5.15% 0.028246 0.030159 0.026734 563,877.00
Nov 29 2019 0.028664 0.001118 4.06% 0.02707 0.030296 0.02707 686,521.00
Nov 28 2019 0.027547 -0.000597 -2.12% 0.028168 0.029803 0.027085 1,701,380.00
Nov 27 2019 0.028143 0.000915 3.36% 0.027503 0.030681 0.026442 874,520.00
Nov 26 2019 0.027228 -0.000671 -2.41% 0.027947 0.02977 0.026683 3,316,655.00
Nov 25 2019 0.027899 -0.000714 -2.50% 0.028055 0.02953 0.025258 2,387,605.00
Nov 24 2019 0.028613 -0.001001 -3.38% 0.029658 0.030705 0.02766 850,340.00
Nov 23 2019 0.029614 -0.000019 -0.06% 0.029216 0.030566 0.028426 1,293,196.00
Nov 22 2019 0.029632 -0.002195 -6.90% 0.031911 0.032448 0.027756 1,701,384.00
Nov 21 2019 0.031827 -0.001761 -5.24% 0.033623 0.034422 0.030162 3,239,994.00
Nov 20 2019 0.033588 -0.001218 -3.50% 0.034932 0.037054 0.033056 3,226,950.00
Nov 19 2019 0.034806 0.000368 1.07% 0.033819 0.037294 0.032337 2,172,990.00
Nov 18 2019 0.034439 -0.000765 -2.17% 0.035287 0.035863 0.032578 1,365,547.00
Nov 17 2019 0.035204 0.000434 1.25% 0.035027 0.03615 0.033755 950,244.00
Nov 16 2019 0.03477 0.000106 0.30% 0.034844 0.038448 0.034038 800,982.00
Nov 15 2019 0.034664 -0.00143 -3.96% 0.036008 0.039157 0.033687 2,574,516.00
Nov 14 2019 0.036094 0.001227 3.52% 0.035128 0.043595 0.03317 18,751,225.00
Nov 13 2019 0.034868 -0.000324 -0.92% 0.035193 0.037229 0.033349 1,258,295.00
Nov 12 2019 0.035192 0.000328 0.94% 0.034886 0.035392 0.034171 1,852,106.00
Nov 11 2019 0.034864 -0.000272 -0.77% 0.035331 0.040734 0.033847 3,610,730.00
Nov 10 2019 0.035135 -0.000135 -0.38% 0.035307 0.03644 0.034156 1,458,672.00
Nov 09 2019 0.035271 -0.000621 -1.73% 0.035757 0.036558 0.034038 1,071,134.00
Nov 08 2019 0.035892 -0.004974 -12.17% 0.038195 0.04437 0.034417 2,404,438.00
Nov 07 2019 0.040866 0.004604 12.70% 0.036539 0.043794 0.035672 5,497,836.00
Nov 06 2019 0.036262 -0.00438 -10.78% 0.037392 0.041636 0.035786 984,796.00
Nov 05 2019 0.040642 0.003271 8.75% 0.03717 0.040853 0.036079 1,530,969.00
See More Historical Prices »


Your Recent History
COIN
CROUSD
Crypto.com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.