ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.64
0.00%
US Tech 100
18,090.80
0.06%
S&P 500
5,297.10
-0.21%
US Dollar vs CAD
1.36407
0.19%
Bitcoin
66,351.91
1.71%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. CRTO
  5. Cronos Coin (Crypto.com:CROUSDT)

  6. Cronos Coin (Crypto.com:CROUSDT) Historical

CROUSDT Cronos Coin

0.12397
0.00 (0.00%)
05:38:56 - Realtime Data

CROUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.1235 -0.00205 -1.63% 0.12557 0.12651 0.1224 5,857,911.00
May 15 2024 0.12555 0.00577 4.82% 0.11995 0.12615 0.11993 6,777,610.00
May 14 2024 0.11978 -0.00384 -3.11% 0.12354 0.12531 0.11949 4,673,782.00
May 13 2024 0.12362 -0.00121 -0.97% 0.12498 0.12691 0.12101 6,056,955.00
May 12 2024 0.12483 0.00077 0.62% 0.12424 0.12609 0.12274 4,478,924.00
May 11 2024 0.12406 0.00097 0.79% 0.1228 0.12742 0.12261 5,222,884.00
May 10 2024 0.12309 -0.00433 -3.40% 0.12737 0.12816 0.1219 5,705,909.00
May 09 2024 0.12742 -0.00288 -2.21% 0.12529 0.12812 0.1223 4,615,059.00
May 08 2024 0.1303 0.00 0.00% 0.1303 0.1303 0.1303 0.00
May 07 2024 0.1303 -0.00321 -2.40% 0.12963 0.13117 0.12961 47,344.00
May 06 2024 0.13351 -0.0006 -0.45% 0.13257 0.13351 0.13256 10,964.00
May 05 2024 0.13411 -0.00021 -0.16% 0.13265 0.13427 0.13256 13,362.00
May 04 2024 0.13432 0.00656 5.13% 0.13396 0.13432 0.13387 1,805.00
May 03 2024 0.12776 0.00291 2.33% 0.1284 0.1286 0.12758 70,382.00
May 02 2024 0.12485 0.00 0.00% 0.12485 0.12485 0.12485 0.00
May 01 2024 0.12485 -0.00648 -4.93% 0.13341 0.13349 0.12122 163,853.00
Apr 30 2024 0.13133 0.00269 2.09% 0.13527 0.13614 0.1312 251,223.00
Apr 29 2024 0.12864 0.00131 1.03% 0.12703 0.12922 0.12653 179,041.00
Apr 28 2024 0.12733 -0.00214 -1.65% 0.12738 0.12738 0.1272 10,297.00
Apr 27 2024 0.12947 0.00223 1.75% 0.12409 0.12947 0.1192 413,820.00
Apr 26 2024 0.12724 -0.00093 -0.73% 0.12767 0.13006 0.12573 813,394.00
Apr 25 2024 0.12817 -0.00228 -1.75% 0.12454 0.12901 0.1233 732,401.00
Apr 24 2024 0.13045 0.00 0.00% 0.13045 0.13045 0.13045 0.00
Apr 23 2024 0.13045 0.0075 6.10% 0.13255 0.13261 0.13035 31,019.00
Apr 22 2024 0.12295 0.00 0.00% 0.12295 0.12295 0.12295 0.00
Apr 21 2024 0.12295 0.00 0.00% 0.12295 0.12295 0.12295 0.00
Apr 20 2024 0.12295 0.00 0.00% 0.12295 0.12295 0.12295 0.00
Apr 19 2024 0.12295 -0.00051 -0.41% 0.12282 0.12336 0.12213 41,392.00
Apr 18 2024 0.12346 -0.00394 -3.09% 0.1218 0.12359 0.12179 32,640.00
Apr 17 2024 0.1274 0.00 0.00% 0.1274 0.1274 0.1274 0.00
Apr 16 2024 0.1274 -0.00129 -1.00% 0.12728 0.12767 0.12332 244,813.00
Apr 15 2024 0.12869 -0.00952 -6.89% 0.13072 0.13104 0.12862 188,078.00
Apr 14 2024 0.13821 0.00 0.00% 0.13821 0.13821 0.13821 0.00
Apr 13 2024 0.13821 -0.01106 -7.41% 0.13744 0.1388 0.13744 77,361.00
Apr 12 2024 0.14927 0.00 0.00% 0.14927 0.14927 0.14927 0.00
Apr 11 2024 0.14927 0.00486 3.37% 0.14542 0.14927 0.14526 83,422.00
Apr 10 2024 0.14441 -0.0048 -3.22% 0.14567 0.14574 0.14368 383,348.00
Apr 09 2024 0.14921 -0.00101 -0.67% 0.15476 0.1562 0.14907 503,238.00
Apr 08 2024 0.15022 0.00385 2.63% 0.15019 0.15023 0.1501 18,354.00
Apr 07 2024 0.14637 0.00396 2.78% 0.14549 0.14778 0.14411 2,333,263.00
Apr 06 2024 0.14241 -0.0008 -0.56% 0.14091 0.14241 0.14074 52,786.00
Apr 05 2024 0.14321 0.00 0.00% 0.14321 0.14321 0.14321 0.00
Apr 04 2024 0.14321 -0.00223 -1.53% 0.14248 0.14667 0.14108 157,029.00
Apr 03 2024 0.14544 0.0056 4.00% 0.14107 0.15311 0.14095 749,519.00
Apr 02 2024 0.13984 -0.01313 -8.58% 0.14238 0.14241 0.13921 284,777.00
Apr 01 2024 0.15297 0.00 0.00% 0.15297 0.15297 0.15297 0.00
Mar 31 2024 0.15297 0.00 0.00% 0.15297 0.15297 0.15297 0.00
Mar 30 2024 0.15297 0.00115 0.76% 0.15476 0.15496 0.15297 64,315.00
Mar 29 2024 0.15182 0.00485 3.30% 0.1562 0.15632 0.15181 192,151.00
Mar 28 2024 0.14697 0.00 0.00% 0.14697 0.14697 0.14697 0.00
Mar 27 2024 0.14697 -0.00455 -3.00% 0.14736 0.14764 0.14661 150,653.00
Mar 26 2024 0.15152 0.00492 3.36% 0.15325 0.15448 0.15131 30,135.00
Mar 25 2024 0.1466 0.00342 2.39% 0.14331 0.14681 0.14331 97,652.00
Mar 24 2024 0.14318 0.0054 3.92% 0.13984 0.14325 0.13949 446,529.00
Mar 23 2024 0.13778 -0.00152 -1.09% 0.1337 0.13884 0.13308 129,774.00
Mar 22 2024 0.1393 -0.00023 -0.16% 0.13739 0.13964 0.13739 27,591.00
Mar 21 2024 0.13953 0.00444 3.29% 0.13953 0.14004 0.13907 160,125.00
Mar 20 2024 0.13509 0.00585 4.53% 0.12076 0.13531 0.12072 435,693.00
Mar 19 2024 0.12924 -0.00739 -5.41% 0.13542 0.13569 0.12433 302,771.00
Mar 18 2024 0.13663 0.00306 2.29% 0.14285 0.14288 0.13266 140,007.00
Mar 17 2024 0.13357 -0.01214 -8.33% 0.13368 0.13368 0.13355 10,398.00
Mar 16 2024 0.14571 0.00738 5.34% 0.1435 0.14584 0.14339 41,971.00
Mar 15 2024 0.13833 -0.01245 -8.26% 0.1525 0.1527 0.13378 930,670.00
Mar 14 2024 0.15078 -0.01051 -6.52% 0.15866 0.1588 0.15066 173,745.00
Mar 13 2024 0.16129 0.00005 0.03% 0.16136 0.16139 0.16109 5,879.00
Mar 12 2024 0.16124 -0.00478 -2.88% 0.16042 0.16124 0.15968 102,795.00
Mar 11 2024 0.16602 0.00353 2.17% 0.16836 0.16856 0.16595 56,471.00
Mar 10 2024 0.16249 -0.0005 -0.31% 0.16291 0.16337 0.16237 86,164.00
Mar 09 2024 0.16299 0.00 0.00% 0.16299 0.16299 0.16299 0.00
Mar 08 2024 0.16299 0.00623 3.97% 0.15535 0.16372 0.15524 90,519.00
Mar 07 2024 0.15676 0.00001 0.01% 0.15037 0.15682 0.15008 417,663.00
Mar 06 2024 0.15675 0.03421 27.92% 0.15362 0.15688 0.1512 498,950.00
Mar 05 2024 0.12254 0.00 0.00% 0.12254 0.12254 0.12254 0.00
Mar 04 2024 0.12254 0.00 0.00% 0.12254 0.12254 0.12254 0.00
Mar 03 2024 0.12254 0.00 0.00% 0.12254 0.12254 0.12254 0.00
Mar 02 2024 0.12254 0.01269 11.55% 0.1228 0.12282 0.1224 127,870.00
Mar 01 2024 0.10985 0.00049 0.45% 0.10986 0.11003 0.10969 77,794.00
Feb 29 2024 0.10936 0.00534 5.13% 0.10468 0.10951 0.10467 204,068.00
Feb 28 2024 0.10402 0.00117 1.14% 0.10127 0.10414 0.10124 70,635.00
Feb 27 2024 0.10285 0.00582 6.00% 0.10318 0.10397 0.10273 89,248.00
Feb 26 2024 0.09703 0.00566 6.19% 0.09419 0.09722 0.09416 44,343.00
Feb 25 2024 0.09137 0.00 0.00% 0.09137 0.09137 0.09137 0.00
Feb 24 2024 0.09137 0.00 0.00% 0.09137 0.09137 0.09137 0.00
Feb 23 2024 0.09137 -0.00238 -2.54% 0.09306 0.09309 0.09113 77,161.00
Feb 22 2024 0.09375 0.00205 2.24% 0.09368 0.09391 0.09366 30,116.00
Feb 21 2024 0.0917 0.00111 1.23% 0.09088 0.09179 0.09088 92,040.00
Feb 20 2024 0.09059 -0.00055 -0.60% 0.09085 0.09088 0.09047 3,826.00
Feb 19 2024 0.09114 0.00131 1.46% 0.09113 0.09114 0.09108 231.00
Feb 18 2024 0.08983 0.00 0.00% 0.08983 0.08983 0.08983 0.00
Feb 17 2024 0.08983 0.00 0.00% 0.08983 0.08983 0.08983 0.00

Your Recent History

CRTO
CROUSDT
Cronos Coin
NASDAQ
MASCX
Blackrock Sustainable Ad...
NASDAQ
PBM
Psyence Biomedical
EU
FR0011668839
FCT Auto ABS French Loan...
NASDAQ
FAST
Fastenal
BIT
UC41K7
Unicredit Bank
OKEX
SPURSUSDT
Tottenham Hotspur
UNSW
BURPETH
Burp (CoinBurp)
GATE
XMCBTC
Monero-Classic
BIT
F37598
Vontobel Financial Produ...
LSE
87WZ
Holmes 54
EU
XS2631848665
Edenred 4000% until 06/1...
NASDAQ
FTMWRX
Cyclical Strength Portfo...
BIT
UC4CSX
Unicredit Bank
COIN
LUFFYUSD
Luffy Inu
COIN
TENDETH
Tendies Token
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved