ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CROUSD Cronos Coin

0.1216
-0.0138 (-10.19%)
05:25:28 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Cronos Coin CROUSD Crypto 3,174,935,823 Not Mineable
  Change % Change Current Price Bid Offer
-0.0138 -10.19% 0.1216 0.1214 0.1216
Open High Low Prev. Close 52 Week Range
0.1349 0.1368 0.1185 0.1354 0.04429 - 0.1851
Exchange Time Size Trade Price Currency
GDAX 05:24:42 101.80 0.1216 USD
Price x Volume Volume Base Symbol Related Pairs
1,995,345.46 15,778,107.00 CRO CROEUR CROGBP CROBTC

CROUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.16910.16960.128328,541,988.93-0.0475-28.09%
1 Month0.09210.18510.087838,814,420.560.029532.03%
3 Months0.10020.18510.07120,638,086.240.021421.36%
6 Months0.0510.18510.0465419,163,712.340.0706138.43%
1 Year0.07080.18510.0442913,132,956.900.050871.75%
3 Years0.218070.98890.0442924,504,785.04-0.09647-44.24%
5 Years0.06602446,538,364.440.00016318,908,116.710.05557684.17%

CROUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 0.135 -0.0091 -6.32% 0.1432 0.144 0.132 13,220,342.00
Mar 17 2024 0.1441 0.0119 9.00% 0.1331 0.1454 0.1283 20,396,410.00
Mar 16 2024 0.1322 -0.0109 -7.62% 0.1431 0.1518 0.1291 30,571,452.00
Mar 15 2024 0.1431 -0.0093 -6.10% 0.1523 0.1537 0.1305 44,095,259.00
Mar 14 2024 0.1524 -0.0084 -5.22% 0.1644 0.1645 0.1439 31,382,433.00
Mar 13 2024 0.1608 -0.0007 -0.43% 0.1613 0.1648 0.1565 24,252,590.00
Mar 12 2024 0.1615 -0.0082 -4.83% 0.1691 0.1696 0.1532 35,875,432.00
Mar 11 2024 0.1697 0.0048 2.91% 0.1648 0.1707 0.1566 53,522,526.00
Mar 10 2024 0.1649 0.0067 4.24% 0.1714 0.175 0.161 49,418,284.00
Mar 09 2024 0.1582 -0.0042 -2.59% 0.1627 0.1635 0.1575 20,147,297.00
Mar 08 2024 0.1624 0.0046 2.92% 0.1578 0.1664 0.154 33,883,021.00
Mar 07 2024 0.1578 0.0002 0.13% 0.1584 0.1617 0.1496 35,115,463.00
Mar 06 2024 0.1576 0.0041 2.67% 0.1505 0.1599 0.1391 42,375,758.00
Mar 05 2024 0.1535 0.0117 8.25% 0.1542 0.1851 0.1375 189,770,663.00
Mar 04 2024 0.1418 -0.0001 -0.07% 0.1415 0.1506 0.1362 72,046,759.00
Mar 03 2024 0.1419 -0.0047 -3.21% 0.1435 0.1512 0.1362 68,406,172.00
Mar 02 2024 0.1466 0.0182 14.17% 0.124 0.170 0.1195 112,107,489.00
Mar 01 2024 0.1284 0.019 17.37% 0.1092 0.1295 0.1091 44,983,522.00
Feb 29 2024 0.1094 0.0051 4.89% 0.1043 0.1125 0.1032 32,523,235.00
Feb 28 2024 0.1043 0.0008 0.77% 0.1035 0.1107 0.0959 32,857,192.00
Feb 27 2024 0.1035 0.0051 5.18% 0.0982 0.1055 0.0972 23,491,504.00
Feb 26 2024 0.0984 0.0038 4.02% 0.0947 0.0999 0.092 15,362,638.00
Feb 25 2024 0.0946 0.0001 0.11% 0.0944 0.0963 0.0925 6,060,321.00
Feb 24 2024 0.0945 0.0027 2.94% 0.0919 0.0952 0.0905 9,159,920.00
Feb 23 2024 0.0918 -0.0014 -1.50% 0.0929 0.094 0.0901 12,034,340.00
Feb 22 2024 0.0932 0.003 3.33% 0.0907 0.0949 0.0886 15,888,786.00
Feb 21 2024 0.0902 -0.0005 -0.55% 0.0914 0.0917 0.0878 8,737,217.00
Feb 20 2024 0.0907 -0.0016 -1.73% 0.0921 0.0925 0.0884 9,117,736.00
Feb 19 2024 0.0923 0.0014 1.54% 0.091 0.0928 0.0903 16,663,701.00
Feb 18 2024 0.0909 0.0016 1.79% 0.0896 0.0915 0.0887 5,873,339.00
Feb 17 2024 0.0893 -0.0019 -2.08% 0.0909 0.0912 0.0877 4,355,311.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock