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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cronos Coin	CROUST	Crypto	3,302,357,997	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00049	0.39%	0.12457	0.12453	0.12463

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.12431	0.12663	0.12407	0.12408	0.040 - 0.1846

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	22:03:36	18.47	0.48232	UST

Price x Volume	Volume	Base Symbol	Related Pairs
44,768.17	358,185.29	CRO	CROEUR	CROGBP	CROBTC

CROUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.13271	0.13592	0.12175	15,197,236.60	-0.00814	-6.13%
1 Month	0.12622	0.1798	0.11399	20,276,719.79	-0.00165	-1.31%
3 Months	0.08925	0.1846	0.08773	36,813,980.06	0.03532	39.57%
6 Months	0.10829	0.1846	0.072	37,769,147.46	0.01628	15.03%
1 Year	0.062995	0.1846	0.040	31,615,665.58	0.061575	97.75%
3 Years	0.17326	0.9842	0.040	48,867,894.21	-0.04869	-28.10%
5 Years	0.1726	0.9842	0.040	50,642,223.22	-0.04803	-27.83%

CROUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

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