Cronos Coin Historical Data - CROGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000959	0.94%	0.10304	0.102525	0.10304

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.102081	0.104864	0.099643	0.102081	0.038675 - 0.216804

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	12:37:57	260.57	0.304386	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
35,465.56	347,753.90	CRO	CROEUR	CROUSD	CROBTC

CROGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.098833	0.211768	0.092599	210,785.83	0.004206	4.26%
1 Month	0.122694	0.213049	0.092599	524,256.11	-0.019654	-16.02%
3 Months	0.063616	0.216804	0.062729	693,990.12	0.039423	61.97%
6 Months	0.04762	0.216804	0.043755	2,416,424.27	0.05542	116.38%
1 Year	0.055831	0.216804	0.038675	2,348,647.26	0.047209	84.56%
3 Years	0.122848	0.714554	0.038675	12,681,391.25	-0.019808	-16.12%
5 Years	0.05583	38,043,946.05	0.000134	15,321,531.22	0.04721	84.56%

CROGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.102059	0.002505	2.52%	0.099603	0.103237	0.098158	103,650.00
Apr 24 2024	0.099554	-0.00496	-4.75%	0.10592	0.107229	0.099121	176,593.00
Apr 23 2024	0.104513	-0.003289	-3.05%	0.10763	0.108751	0.104263	206,088.00
Apr 22 2024	0.107802	0.003306	3.16%	0.102229	0.211768	0.097802	461,716.00
Apr 21 2024	0.104496	-0.001073	-1.02%	0.105046	0.107416	0.103264	145,572.00
Apr 20 2024	0.105569	0.005578	5.58%	0.099736	0.106075	0.098449	181,554.00
Apr 19 2024	0.099991	0.000875	0.88%	0.098833	0.10192	0.092599	200,324.00
Apr 18 2024	0.099116	0.002036	2.10%	0.097725	0.101228	0.095267	263,627.00
Apr 17 2024	0.09708	-0.004955	-4.86%	0.102064	0.104237	0.095247	375,236.00
Apr 16 2024	0.102035	0.000139	0.14%	0.101359	0.103675	0.097166	252,102.00
Apr 15 2024	0.101896	-0.005496	-5.12%	0.102229	0.111005	0.097802	876,579.00
Apr 14 2024	0.107392	0.004024	3.89%	0.102229	0.109782	0.097802	516,680.00
Apr 13 2024	0.103368	-0.007709	-6.94%	0.110533	0.113769	0.094292	1,205,674.00
Apr 12 2024	0.111078	-0.006694	-5.68%	0.118571	0.125116	0.105752	1,074,013.00
Apr 11 2024	0.117771	0.001945	1.68%	0.11575	0.119201	0.114403	217,677.00
Apr 10 2024	0.115826	0.000193	0.17%	0.115091	0.117263	0.111282	313,131.00
Apr 09 2024	0.115633	-0.003003	-2.53%	0.12021	0.123055	0.115584	1,070,511.00
Apr 08 2024	0.118636	0.003749	3.26%	0.112293	0.120027	0.109127	231,139.00
Apr 07 2024	0.114887	0.000292	0.25%	0.114459	0.116454	0.113942	56,457.00
Apr 06 2024	0.114595	0.003073	2.76%	0.110673	0.116329	0.110673	114,801.00
Apr 05 2024	0.111521	-0.00212	-1.87%	0.11473	0.115275	0.106086	182,676.00
Apr 04 2024	0.113642	0.000719	0.64%	0.112293	0.117073	0.109127	205,461.00
Apr 03 2024	0.112923	0.000929	0.83%	0.111979	0.126359	0.109592	2,327,314.00
Apr 02 2024	0.111994	-0.009806	-8.05%	0.120949	0.120949	0.108581	590,553.00
Apr 01 2024	0.1218	0.001963	1.64%	0.116413	0.213049	0.115661	1,741,499.00
Mar 31 2024	0.119837	0.000962	0.81%	0.120084	0.121825	0.118526	467,503.00
Mar 30 2024	0.118875	-0.004507	-3.65%	0.121702	0.122089	0.118241	394,109.00
Mar 29 2024	0.123382	-0.002789	-2.21%	0.122694	0.123898	0.118381	726,919.00
Mar 28 2024	0.12617	0.008809	7.51%	0.117859	0.12617	0.114773	731,636.00
Mar 27 2024	0.117361	-0.000026	-0.02%	0.1166	0.122776	0.113753	763,977.00
Mar 26 2024	0.117388	0.002074	1.80%	0.116413	0.120628	0.112607	715,718.00

See More Historical Prices »

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