ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,268.87
      -0.72%
      US Tech 100
      18,134.40
      -0.52%
      Dow Jones
      39,061.39
      -1.54%
      Brent Oil
      81.15
      -0.47%
      Bitcoin
      67,306.54
      -2.60%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Cronos Coin (Cryptocurrency:CROUST)

      6. Cronos Coin (Cryptocurrency:CROUST) Historical

      CROUST Cronos Coin

      0.12134
      -0.00469 (-3.72%)
      15:54:29 - Realtime Data

      CROUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.12588 0.00082 0.66% 0.12708 0.156713 0.1096 18,547,553.00
      May 21 2024 0.12506 -0.00294 -2.30% 0.12838 0.1302 0.124 27,561,701.00
      May 20 2024 0.128 0.00628 5.16% 0.12203 0.1286 0.12083 19,698,980.00
      May 19 2024 0.12172 -0.0031 -2.48% 0.12483 0.12584 0.1208 7,991,985.00
      May 18 2024 0.12482 -0.001156 -0.92% 0.12598 0.12665 0.12381 6,600,649.00
      May 17 2024 0.125976 0.002326 1.88% 0.12369 0.12673 0.12262 12,704,356.00
      May 16 2024 0.12365 -0.001916 -1.53% 0.1255 0.12659 0.12233 12,208,591.00
      May 15 2024 0.125566 0.005666 4.73% 0.11962 0.12602 0.11954 16,549,202.00
      May 14 2024 0.1199 -0.00373 -3.02% 0.1235 0.12534 0.11936 15,835,901.00
      May 13 2024 0.12363 -0.00141 -1.13% 0.12453 0.12695 0.12078 20,118,622.00
      May 12 2024 0.12504 0.00087 0.70% 0.12431 0.12663 0.12273 9,591,204.00
      May 11 2024 0.12417 0.00097 0.79% 0.12281 0.12663 0.12201 10,577,552.00
      May 10 2024 0.1232 -0.00395 -3.11% 0.12729 0.1281 0.12175 12,274,825.00
      May 09 2024 0.12715 0.00196 1.57% 0.12508 0.12809 0.12215 10,576,520.00
      May 08 2024 0.12519 -0.00095 -0.75% 0.12596 0.13518 0.12394 21,143,195.00
      May 07 2024 0.12614 -0.00314 -2.43% 0.12941 0.13154 0.12514 15,498,019.00
      May 06 2024 0.12928 -0.00304 -2.30% 0.13264 0.13592 0.12901 23,512,959.00
      May 05 2024 0.13232 -0.00046 -0.35% 0.13271 0.13481 0.13032 12,797,583.00
      May 04 2024 0.13278 -0.00039 -0.29% 0.133263 0.13513 0.13221 12,568,397.00
      May 03 2024 0.13317 0.00437 3.39% 0.1285 0.13469 0.126966 19,397,343.00
      May 02 2024 0.1288 0.00073 0.57% 0.12782 0.1302 0.12155 19,404,331.00
      May 01 2024 0.12807 -0.0067 -4.97% 0.13362 0.13486 0.11975 36,849,791.00
      Apr 30 2024 0.13477 0.00312 2.37% 0.13191 0.13932 0.12577 63,051,230.00
      Apr 29 2024 0.13165 -0.00066 -0.50% 0.12887 0.13234 0.12575 28,865,026.00
      Apr 28 2024 0.13231 0.00526 4.14% 0.12724 0.13247 0.1248 17,683,482.00
      Apr 27 2024 0.12705 0.00271 2.18% 0.12444 0.12991 0.11852 22,451,869.00
      Apr 26 2024 0.12434 -0.00364 -2.84% 0.12778 0.13168 0.12295 26,437,275.00
      Apr 25 2024 0.12798 0.00334 2.68% 0.12482 0.1297 0.12331 5,784,963.00
      Apr 24 2024 0.12464 -0.00663 -5.05% 0.13132 0.13378 0.11415 16,667,481.00
      Apr 23 2024 0.13127 -0.00178 -1.34% 0.13273 0.13432 0.12932 12,117,789.00
      Apr 22 2024 0.13305 0.00406 3.15% 0.12873 0.13442 0.12828 11,075,140.00
      Apr 21 2024 0.12899 -0.00142 -1.09% 0.13057 0.13315 0.12719 12,160,223.00
      Apr 20 2024 0.13041 0.00675 5.46% 0.1233 0.13161 0.12122 17,933,240.00
      Apr 19 2024 0.12366 0.00012 0.10% 0.12292 0.12668 0.11399 24,476,697.00
      Apr 18 2024 0.12354 0.00246 2.03% 0.12151 0.12604 0.11848 19,637,918.00
      Apr 17 2024 0.12108 -0.00561 -4.43% 0.12672 0.1798 0.11864 19,353,900.00
      Apr 16 2024 0.12669 -0.00038 -0.30% 0.12703 0.12957 0.12089 20,859,938.00
      Apr 15 2024 0.12707 -0.00611 -4.59% 0.13201 0.13882 0.12253 25,258,280.00
      Apr 14 2024 0.13318 0.00634 5.00% 0.12622 0.13399 0.11937 29,333,175.00
      Apr 13 2024 0.12684 -0.01046 -7.62% 0.13726 0.14176 0.1137 52,123,623.00
      Apr 12 2024 0.1373 -0.01163 -7.81% 0.14854 0.15876 0.12775 59,416,450.00
      Apr 11 2024 0.14893 0.00322 2.21% 0.14574 0.14998 0.14337 18,742,030.00
      Apr 10 2024 0.14571 -0.00072 -0.49% 0.14606 0.14841 0.14061 23,730,917.00
      Apr 09 2024 0.14643 -0.00439 -2.91% 0.15374 0.15965 0.14643 34,695,258.00
      Apr 08 2024 0.15082 0.0045 3.08% 0.14596 0.15218 0.14353 27,015,359.00
      Apr 07 2024 0.14632 0.00037 0.25% 0.14563 0.1478 0.14457 13,360,748.00
      Apr 06 2024 0.14595 0.00466 3.30% 0.14136 0.14677 0.14017 13,403,221.00
      Apr 05 2024 0.14129 -0.00312 -2.16% 0.14468 0.14584 0.13938 22,203,039.00
      Apr 04 2024 0.14441 0.00127 0.89% 0.14203 0.1484 0.1386 23,944,462.00
      Apr 03 2024 0.14314 0.00211 1.50% 0.14135 0.16152 0.1339 113,313,132.00
      Apr 02 2024 0.14103 -0.01234 -8.05% 0.15208 0.15371 0.13683 28,209,845.00
      Apr 01 2024 0.15337 0.00036 0.24% 0.15876 0.1635 0.14695 41,032,902.00
      Mar 31 2024 0.15301 0.00162 1.07% 0.15183 0.15406 0.14999 13,294,506.00
      Mar 30 2024 0.15139 -0.00412 -2.65% 0.15467 0.15669 0.15013 13,679,146.00
      Mar 29 2024 0.15551 -0.00362 -2.27% 0.15703 0.1602 0.14961 23,461,616.00
      Mar 28 2024 0.15913 0.01067 7.19% 0.14875 0.15957 0.14466 27,873,023.00
      Mar 27 2024 0.14846 -0.00084 -0.56% 0.14872 0.15126 0.1436 30,045,843.00
      Mar 26 2024 0.1493 0.00166 1.12% 0.14845 0.15458 0.14239 32,996,785.00
      Mar 25 2024 0.14764 0.00368 2.56% 0.144 0.159 0.14164 35,336,345.00
      Mar 24 2024 0.14396 0.00676 4.93% 0.140 0.14495 0.13751 32,223,298.00
      Mar 23 2024 0.1372 0.00469 3.54% 0.13415 0.13979 0.13146 20,271,217.00
      Mar 22 2024 0.13251 -0.00523 -3.80% 0.13772 0.150 0.13017 21,048,561.00
      Mar 21 2024 0.13774 -0.00246 -1.75% 0.13985 0.14243 0.1338 30,758,520.00
      Mar 20 2024 0.1402 0.01804 14.77% 0.12177 0.14086 0.11871 50,321,296.00
      Mar 19 2024 0.12216 -0.01297 -9.60% 0.13529 0.13695 0.11859 59,668,393.00
      Mar 18 2024 0.13513 -0.00894 -6.21% 0.14327 0.14549 0.1297 23,764,395.00
      Mar 17 2024 0.14407 0.01147 8.65% 0.13275 0.14549 0.12824 42,644,157.00
      Mar 16 2024 0.1326 -0.01046 -7.31% 0.14333 0.15188 0.13001 52,726,368.00
      Mar 15 2024 0.14306 -0.010 -6.53% 0.15246 0.15344 0.13052 101,162,027.00
      Mar 14 2024 0.15306 -0.00774 -4.81% 0.16598 0.16693 0.14464 35,491,156.00
      Mar 13 2024 0.1608 -0.0009 -0.56% 0.1619 0.1646 0.15643 32,167,359.00
      Mar 12 2024 0.1617 -0.0079 -4.66% 0.16925 0.16991 0.15282 66,595,558.00
      Mar 11 2024 0.1696 0.00495 3.01% 0.16438 0.1704 0.15703 79,326,561.00
      Mar 10 2024 0.16465 0.00629 3.97% 0.17028 0.17639 0.161 76,699,474.00
      Mar 09 2024 0.15836 -0.00358 -2.21% 0.16233 0.16332 0.15718 11,661,678.00
      Mar 08 2024 0.16194 0.00425 2.70% 0.15752 0.16685 0.154 49,380,155.00
      Mar 07 2024 0.15769 0.00031 0.20% 0.15801 0.16016 0.14995 50,430,110.00
      Mar 06 2024 0.15738 0.00549 3.61% 0.1489 0.15793 0.13931 67,762,593.00
      Mar 05 2024 0.15189 0.00999 7.04% 0.15692 0.1846 0.12639 229,322,091.00
      Mar 04 2024 0.1419 0.00013 0.09% 0.14249 0.1484 0.13647 53,813,544.00
      Mar 03 2024 0.14177 -0.00478 -3.26% 0.14366 0.15068 0.1309 91,972,359.00
      Mar 02 2024 0.14655 0.02009 15.89% 0.12376 0.15405 0.11912 126,416,016.00
      Mar 01 2024 0.12646 0.01716 15.70% 0.10913 0.12718 0.10825 68,085,135.00
      Feb 29 2024 0.1093 0.00533 5.13% 0.10447 0.11107 0.10303 67,768,257.00
      Feb 28 2024 0.10397 0.00073 0.71% 0.10347 0.1111 0.09805 60,727,453.00
      Feb 27 2024 0.10324 0.00513 5.23% 0.09792 0.10528 0.09687 59,293,447.00
      Feb 26 2024 0.09811 0.00361 3.82% 0.09987 0.10993 0.09209 24,947,404.00
      Feb 25 2024 0.0945 0.00013 0.14% 0.09433 0.09615 0.09238 19,136,643.00
      Feb 24 2024 0.09437 0.00245 2.67% 0.09185 0.09498 0.09058 21,833,358.00
      Feb 23 2024 0.09192 -0.00123 -1.32% 0.09302 0.09401 0.09023 21,952,305.00

      Your Recent History

      COIN
      CROUST
      Cronos Coin
      Delayed Upgrade Clock