CRO Coin Values CRO
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-09-23 | $0.0391400 | $0.0378000 | $0.0383800 | $0.0372100 |
2019-09-24 | $0.0377100 | $0.0323900 | $0.0380600 | $0.0314500 |
2019-09-25 | $0.0338300 | $0.0348200 | $0.0358400 | $0.0333000 |
2019-09-26 | $0.0348900 | $0.0348300 | $0.0356400 | $0.0333600 |
2019-09-27 | $0.0342400 | $0.0354000 | $0.0359700 | $0.0340800 |
2019-09-28 | $0.0353500 | $0.0350900 | $0.0358300 | $0.0346800 |
2019-09-29 | $0.0351100 | $0.0346800 | $0.0365400 | $0.0342700 |
2019-09-30 | $0.0348400 | $0.0358700 | $0.0370300 | $0.0354500 |
2019-10-01 | $0.0359200 | $0.0342500 | $0.0371500 | $0.0338300 |
2019-10-02 | $0.0342200 | $0.0351100 | $0.0362700 | $0.0335300 |
2019-10-03 | $0.0354100 | $0.0358700 | $0.0365300 | $0.0348800 |
2019-10-04 | $0.0357900 | $0.0362900 | $0.0368600 | $0.0353900 |
2019-10-05 | $0.0361800 | $0.0351800 | $0.0362400 | $0.0351000 |
2019-10-06 | $0.0351400 | $0.0340500 | $0.0347600 | $0.0336500 |
2019-10-07 | $0.0336800 | $0.0358300 | $0.0365800 | $0.0350900 |
2019-10-08 | $0.0354100 | $0.0352500 | $0.0355800 | $0.0345100 |
2019-10-09 | $0.0351400 | $0.0362300 | $0.0369200 | $0.0358000 |
2019-10-10 | $0.0361800 | $0.0363900 | $0.0364700 | $0.0355300 |
2019-10-11 | $0.0363600 | $0.0347400 | $0.0353200 | $0.0344100 |
2019-10-12 | $0.0344400 | $0.0347500 | $0.0349200 | $0.0342500 |
2019-10-13 | $0.0343500 | $0.0344900 | $0.0347400 | $0.0340700 |
2019-10-14 | $0.0345100 | $0.0344000 | $0.0350700 | $0.0342400 |
2019-10-15 | $0.0342100 | $0.0340100 | $0.0342500 | $0.0333500 |
2019-10-16 | $0.0338400 | $0.0329200 | $0.0335600 | $0.0325200 |
2019-10-17 | $0.0332600 | $0.0332000 | $0.0339300 | $0.0332000 |
2019-10-18 | $0.0331400 | $0.0332500 | $0.0337300 | $0.0327700 |
2019-10-19 | $0.0333300 | $0.0334400 | $0.0336800 | $0.0327200 |
2019-10-20 | $0.0333300 | $0.0341800 | $0.0351700 | $0.0338500 |
2019-10-21 | $0.0338100 | $0.0334200 | $0.0343200 | $0.0324300 |
2019-10-22 | $0.0336300 | $0.0333500 | $0.0339100 | $0.0324600 |
2019-10-23 | $0.0336600 | $0.0306200 | $0.0312900 | $0.0304000 |
2019-10-24 | $0.0311100 | $0.0305400 | $0.0315100 | $0.0305400 |
2019-10-25 | $0.0306000 | $0.0351100 | $0.0362300 | $0.0338100 |
2019-10-26 | $0.0347700 | $0.0360600 | $0.0368000 | $0.0349600 |
2019-10-27 | $0.0366700 | $0.0358200 | $0.0381200 | $0.0356300 |
2019-10-28 | $0.0357200 | $0.0360300 | $0.0367900 | $0.0351800 |
2019-10-29 | $0.0359700 | $0.0369100 | $0.0371000 | $0.0361500 |
2019-10-30 | $0.0366000 | $0.0360400 | $0.0363200 | $0.0354900 |
2019-10-31 | $0.0360400 | $0.0367300 | $0.0370000 | $0.0353600 |
2019-11-01 | $0.0370900 | $0.0384600 | $0.0387400 | $0.0359700 |
2019-11-02 | $0.0386200 | $0.0379100 | $0.0408900 | $0.0378200 |
2019-11-03 | $0.0379900 | $0.0369300 | $0.0378500 | $0.0363700 |
2019-11-04 | $0.0368900 | $0.0375100 | $0.0383500 | $0.0372200 |
2019-11-05 | $0.0373100 | $0.0369100 | $0.0375600 | $0.0363500 |
2019-11-06 | $0.0370100 | $0.0362400 | $0.0370800 | $0.0358600 |
2019-11-07 | $0.0362700 | $0.0375000 | $0.0410100 | $0.0356500 |
2019-11-08 | $0.0380300 | $0.0362700 | $0.0367100 | $0.0348600 |
2019-11-09 | $0.0360500 | $0.0355100 | $0.0364800 | $0.0348900 |
2019-11-10 | $0.0354700 | $0.0358400 | $0.0368400 | $0.0353900 |
2019-11-11 | $0.0358200 | $0.0349600 | $0.0353900 | $0.0339100 |
2019-11-12 | $0.0350800 | $0.0352100 | $0.0357300 | $0.0345000 |
2019-11-13 | $0.0352600 | $0.0350500 | $0.0359300 | $0.0342600 |
2019-11-14 | $0.0351800 | $0.0365500 | $0.0413100 | $0.0343000 |
2019-11-15 | $0.0363800 | $0.0345800 | $0.0384900 | $0.0342300 |
2019-11-16 | $0.0344700 | $0.0348200 | $0.0354200 | $0.0341500 |
2019-11-17 | $0.0351000 | $0.0352500 | $0.0355100 | $0.0344800 |
2019-11-18 | $0.0352500 | $0.0337700 | $0.0348400 | $0.0336100 |
2019-11-19 | $0.0344000 | $0.0350100 | $0.0350900 | $0.0340400 |
2019-11-20 | $0.0350600 | $0.0337700 | $0.0361200 | $0.0334500 |
2019-11-21 | $0.0337500 | $0.0316700 | $0.0321300 | $0.0306800 |
2019-11-22 | $0.0319000 | $0.0299200 | $0.0309400 | $0.0291200 |
2019-11-23 | $0.0295300 | $0.0299700 | $0.0301900 | $0.0293800 |
2019-11-24 | $0.0298700 | $0.0289300 | $0.0293500 | $0.0285800 |
2019-11-25 | $0.0282100 | $0.0284600 | $0.0299800 | $0.0274500 |
2019-11-26 | $0.0280500 | $0.0272600 | $0.0283400 | $0.0271200 |
2019-11-27 | $0.0273900 | $0.0286300 | $0.0293100 | $0.0283300 |
2019-11-28 | $0.0283900 | $0.0277100 | $0.0287500 | $0.0271900 |
2019-11-29 | $0.0275400 | $0.0283800 | $0.0290800 | $0.0282200 |
2019-11-30 | $0.0285100 | $0.0273100 | $0.0279900 | $0.0271600 |
2019-12-01 | $0.0274100 | $0.0266500 | $0.0273200 | $0.0263600 |
2019-12-02 | $0.0267100 | $0.0261700 | $0.0266800 | $0.0258000 |
2019-12-03 | $0.0260600 | $0.0260200 | $0.0264600 | $0.0257300 |
2019-12-04 | $0.0261100 | $0.0272400 | $0.0278200 | $0.0255800 |
2019-12-05 | $0.0268900 | $0.0297300 | $0.0301700 | $0.0268400 |
2019-12-06 | $0.0295500 | $0.0295500 | $0.0302300 | $0.0290200 |
2019-12-07 | $0.0297800 | $0.0296700 | $0.0298900 | $0.0292900 |
2019-12-08 | $0.0296100 | $0.0297600 | $0.0302900 | $0.0293100 |
2019-12-09 | $0.0294800 | $0.0291800 | $0.0294700 | $0.0285900 |
2019-12-10 | $0.0292600 | $0.0289400 | $0.0291600 | $0.0286500 |
2019-12-11 | $0.0289400 | $0.0290800 | $0.0296600 | $0.0285800 |
2019-12-12 | $0.0289900 | $0.0291600 | $0.0295200 | $0.0285800 |
2019-12-13 | $0.0292300 | $0.0294400 | $0.0296600 | $0.0290800 |
2019-12-14 | $0.0294800 | $0.0295500 | $0.0297700 | $0.0286300 |
2019-12-15 | $0.0295200 | $0.0302600 | $0.0309700 | $0.0294800 |
2019-12-16 | $0.0303100 | $0.0303200 | $0.0314200 | $0.0291400 |
2019-12-17 | $0.0307600 | $0.0304400 | $0.0313600 | $0.0292500 |
2019-12-18 | $0.0306600 | $0.0338000 | $0.0346200 | $0.0332900 |
2019-12-19 | $0.0330400 | $0.0332400 | $0.0334500 | $0.0320900 |
2019-12-20 | $0.0332900 | $0.0362700 | $0.0371300 | $0.0327300 |
2019-12-21 | $0.0352200 | $0.0344000 | $0.0351900 | $0.0335400 |
2019-12-22 | $0.0342200 | $0.0355300 | $0.0359000 | $0.0350800 |
2019-12-23 | $0.0358600 | $0.0347700 | $0.0366700 | $0.0345500 |
2019-12-24 | $0.0348700 | $0.0345200 | $0.0366900 | $0.0341600 |
2019-12-25 | $0.0345600 | $0.0346000 | $0.0352500 | $0.0340900 |
2019-12-26 | $0.0345000 | $0.0353200 | $0.0353900 | $0.0342400 |
2019-12-27 | $0.0352400 | $0.0355100 | $0.0360900 | $0.0350800 |
2019-12-28 | $0.0356200 | $0.0344300 | $0.0361900 | $0.0339900 |
2019-12-29 | $0.0343900 | $0.0343900 | $0.0353500 | $0.0332000 |
2019-12-30 | $0.0343300 | $0.0336700 | $0.0339600 | $0.0333100 |
2019-12-31 | $0.0335000 | $0.0336400 | $0.0338600 | $0.0327800 |
2020-01-01 | $0.0336200 | $0.0337100 | $0.0340000 | $0.0333500 |
2020-01-02 | $0.0337200 | $0.0325200 | $0.0327300 | $0.0321700 |
2020-01-03 | $0.0326000 | $0.0342700 | $0.0345600 | $0.0339800 |
2020-01-04 | $0.0344200 | $0.0342700 | $0.0345700 | $0.0341300 |
2020-01-05 | $0.0343600 | $0.0342700 | $0.0345700 | $0.0336800 |
2020-01-06 | $0.0343700 | $0.0362200 | $0.0365300 | $0.0359100 |
2020-01-07 | $0.0364800 | $0.0379800 | $0.0386200 | $0.0375000 |
2020-01-08 | $0.0382700 | $0.0402600 | $0.0412300 | $0.0376000 |
2020-01-09 | $0.0402300 | $0.0385800 | $0.0396800 | $0.0380400 |
2020-01-10 | $0.0383100 | $0.0405300 | $0.0409400 | $0.0391600 |
2020-01-11 | $0.0411200 | $0.0409400 | $0.0422400 | $0.0397300 |
2020-01-12 | $0.0407600 | $0.0412700 | $0.0416800 | $0.0407800 |
2020-01-13 | $0.0417300 | $0.0414100 | $0.0418200 | $0.0404400 |
2020-01-14 | $0.0411000 | $0.0436400 | $0.0444200 | $0.0428500 |
2020-01-15 | $0.0437500 | $0.0455700 | $0.0461000 | $0.0431900 |
2020-01-16 | $0.0453900 | $0.0458400 | $0.0465300 | $0.0443500 |
2020-01-17 | $0.0460400 | $0.0467800 | $0.0477700 | $0.0458900 |
2020-01-18 | $0.0466100 | $0.0470300 | $0.0477500 | $0.0465000 |
2020-01-19 | $0.0470400 | $0.0463700 | $0.0470600 | $0.0449000 |
2020-01-20 | $0.0462100 | $0.0468600 | $0.0472900 | $0.0454800 |
2020-01-21 | $0.0468000 | $0.0475400 | $0.0478100 | $0.0466700 |
2020-01-22 | $0.0473800 | $0.0478500 | $0.0480300 | $0.0464700 |
2020-01-23 | $0.0478400 | $0.0468000 | $0.0475600 | $0.0455400 |
2020-01-24 | $0.0464200 | $0.0469400 | $0.0476100 | $0.0460900 |
2020-01-25 | $0.0466300 | $0.0463300 | $0.0469200 | $0.0459100 |
2020-01-26 | $0.0463200 | $0.0479000 | $0.0485000 | $0.0467000 |
2020-01-27 | $0.0482600 | $0.0487100 | $0.0504 | $0.0480900 |
2020-01-28 | $0.0488600 | $0.0511 | $0.0522 | $0.0487100 |
2020-01-29 | $0.0523 | $0.0522 | $0.0531 | $0.0509 |
2020-01-30 | $0.0519 | $0.0527 | $0.0542 | $0.0520 |
2020-01-31 | $0.0526 | $0.0539 | $0.0547 | $0.0515 |
2020-02-01 | $0.0536 | $0.0531 | $0.0544 | $0.0526 |
2020-02-02 | $0.0531 | $0.0550 | $0.0555 | $0.0523 |
2020-02-03 | $0.0548 | $0.0542 | $0.0547 | $0.0534 |
2020-02-04 | $0.0543 | $0.0556 | $0.0557 | $0.0530 |
2020-02-05 | $0.0555 | $0.0581 | $0.0587 | $0.0573 |
2020-02-06 | $0.0580 | $0.0583 | $0.0588 | $0.0576 |
2020-02-07 | $0.0590 | $0.0585 | $0.0604 | $0.0582 |
2020-02-08 | $0.0585 | $0.0597 | $0.0604 | $0.0586 |
2020-02-09 | $0.0597 | $0.0613 | $0.0617 | $0.0603 |
2020-02-10 | $0.0617 | $0.0600 | $0.0604 | $0.0587 |
2020-02-11 | $0.0603 | $0.0621 | $0.0633 | $0.0607 |
2020-02-12 | $0.0620 | $0.0639 | $0.0643 | $0.0625 |
2020-02-13 | $0.0639 | $0.0657 | $0.0665 | $0.0624 |
2020-02-14 | $0.0661 | $0.0680 | $0.0911 | $0.0661 |
2020-02-15 | $0.0677 | $0.0632 | $0.0692 | $0.0627 |
2020-02-16 | $0.0627 | $0.0619 | $0.0636 | $0.0612 |
2020-02-17 | $0.0619 | $0.0581 | $0.0613 | $0.0571 |
2020-02-18 | $0.0583 | $0.0624 | $0.0634 | $0.0598 |
2020-02-19 | $0.0622 | $0.0595 | $0.0605 | $0.0587 |
2020-02-20 | $0.0594 | $0.0578 | $0.0601 | $0.0577 |
2020-02-21 | $0.0579 | $0.0582 | $0.0592 | $0.0580 |
2020-02-22 | $0.0584 | $0.0598 | $0.0605 | $0.0581 |
2020-02-23 | $0.0594 | $0.0620 | $0.0625 | $0.0607 |
2020-02-24 | $0.0623 | $0.0601 | $0.0613 | $0.0596 |
2020-02-25 | $0.0602 | $0.0596 | $0.0599 | $0.0577 |
2020-02-26 | $0.0593 | $0.0534 | $0.0563 | $0.0530 |
2020-02-27 | $0.0530 | $0.0538 | $0.0540 | $0.0523 |
2020-02-28 | $0.0537 | $0.0541 | $0.0544 | $0.0535 |
2020-02-29 | $0.0536 | $0.0529 | $0.0536 | $0.0526 |
2020-03-01 | $0.0520 | $0.0528 | $0.0533 | $0.0517 |
2020-03-02 | $0.0528 | $0.0558 | $0.0560 | $0.0547 |
2020-03-03 | $0.0556 | $0.0573 | $0.0580 | $0.0547 |
2020-03-04 | $0.0571 | $0.0572 | $0.0580 | $0.0564 |
2020-03-05 | $0.0571 | $0.0578 | $0.0593 | $0.0576 |
2020-03-06 | $0.0576 | $0.0584 | $0.0586 | $0.0578 |
2020-03-07 | $0.0583 | $0.0569 | $0.0573 | $0.0565 |
2020-03-08 | $0.0565 | $0.0515 | $0.0523 | $0.0515 |
2020-03-09 | $0.0508 | $0.0492400 | $0.0498700 | $0.0486000 |
2020-03-10 | $0.0494900 | $0.0495900 | $0.0508 | $0.0488800 |
2020-03-11 | $0.0490300 | $0.0493400 | $0.0498100 | $0.0491000 |
2020-03-12 | $0.0492600 | $0.0349000 | $0.0358000 | $0.0347300 |
2020-03-13 | $0.0303400 | $0.0349100 | $0.0357600 | $0.0346800 |
2020-03-14 | $0.0344700 | $0.0321600 | $0.0328400 | $0.0321000 |
2020-03-15 | $0.0318700 | $0.0326500 | $0.0332400 | $0.0322200 |
2020-03-16 | $0.0324100 | $0.0310900 | $0.0314300 | $0.0295000 |
2020-03-17 | $0.0327400 | $0.0353600 | $0.0353600 | $0.0353600 |
2020-03-18 | $0.0346400 | $0.0354500 | $0.0359900 | $0.0346500 |
2020-03-19 | $0.0357800 | $0.0398500 | $0.0415300 | $0.0396000 |
2020-03-20 | $0.0397100 | $0.0388500 | $0.0399700 | $0.0386000 |
2020-03-21 | $0.0388500 | $0.0381600 | $0.0389700 | $0.0379200 |
2020-03-22 | $0.0381600 | $0.0360800 | $0.0363100 | $0.0356100 |
2020-03-23 | $0.0360800 | $0.0411000 | $0.0417500 | $0.0390900 |
2020-03-24 | $0.0411000 | $0.0437200 | $0.0458100 | $0.0422900 |
2020-03-25 | $0.0437200 | $0.0433100 | $0.0441800 | $0.0431800 |
2020-03-26 | $0.0433100 | $0.0454100 | $0.0460900 | $0.0435900 |
2020-03-27 | $0.0454100 | $0.0447400 | $0.0449300 | $0.0425100 |
2020-03-28 | $0.0447400 | $0.0425800 | $0.0438900 | $0.0424500 |
2020-03-29 | $0.0425800 | $0.0426000 | $0.0426000 | $0.0425800 |
2020-03-31 | $0.0474500 | $0.0488600 | $0.0492500 | $0.0473100 |
2020-04-01 | $0.0486900 | $0.0491800 | $0.0508 | $0.0491800 |
2020-04-02 | $0.0491800 | $0.0484500 | $0.0502 | $0.0480400 |
2020-04-03 | $0.0484500 | $0.0476800 | $0.0482800 | $0.0470700 |
2020-04-04 | $0.0476800 | $0.0482700 | $0.0490300 | $0.0480600 |
2020-04-05 | $0.0482700 | $0.0486200 | $0.0489600 | $0.0475400 |
2020-04-06 | $0.0486200 | $0.0524 | $0.0529 | $0.0521 |
2020-04-07 | $0.0528 | $0.0521 | $0.0525 | $0.0516 |
2020-04-08 | $0.0521 | $0.0539 | $0.0542 | $0.0531 |
2020-04-09 | $0.0539 | $0.0530 | $0.0538 | $0.0530 |
2020-04-10 | $0.0530 | $0.0495100 | $0.0503 | $0.0494400 |
2020-04-11 | $0.0495100 | $0.0500000 | $0.0515 | $0.0494500 |
2020-04-12 | $0.0500000 | $0.0504 | $0.0507 | $0.0501 |
2020-04-13 | $0.0499200 | $0.0498100 | $0.0499500 | $0.0494700 |
2020-04-14 | $0.0498700 | $0.0503 | $0.0504 | $0.0496700 |
2020-04-15 | $0.0503 | $0.0482600 | $0.0486600 | $0.0481300 |
2020-04-16 | $0.0482600 | $0.0504 | $0.0521 | $0.0503 |
2020-04-17 | $0.0505 | $0.0502 | $0.0504 | $0.0498100 |
2020-04-18 | $0.0501 | $0.0518 | $0.0526 | $0.0514 |
2020-04-19 | $0.0519 | $0.0507 | $0.0514 | $0.0504 |
2020-04-20 | $0.0507 | $0.0507 | $0.0507 | $0.0507 |
2020-04-30 | $0.0620 | $0.0574 | $0.0612 | $0.0573 |
2020-05-01 | $0.0574 | $0.0570 | $0.0589 | $0.0565 |
2020-05-02 | $0.0570 | $0.0595 | $0.0599 | $0.0569 |
2020-05-03 | $0.0595 | $0.0601 | $0.0605 | $0.0588 |
2020-05-04 | $0.0601 | $0.0606 | $0.0616 | $0.0596 |
2020-05-05 | $0.0606 | $0.0629 | $0.0635 | $0.0611 |
2020-05-06 | $0.0629 | $0.0640 | $0.0645 | $0.0633 |
2020-05-07 | $0.0640 | $0.0662 | $0.0702 | $0.0660 |
2020-05-08 | $0.0662 | $0.0677 | $0.0680 | $0.0648 |
2020-05-09 | $0.0677 | $0.0665 | $0.0667 | $0.0656 |
2020-05-10 | $0.0665 | $0.0635 | $0.0637 | $0.0605 |
2020-05-11 | $0.0635 | $0.0644 | $0.0647 | $0.0621 |
2020-05-12 | $0.0644 | $0.0649 | $0.0668 | $0.0645 |
2020-05-13 | $0.0649 | $0.0663 | $0.0690 | $0.0662 |
2020-05-14 | $0.0663 | $0.0647 | $0.0697 | $0.0643 |
2020-05-15 | $0.0647 | $0.0633 | $0.0639 | $0.0614 |
2020-05-16 | $0.0633 | $0.0653 | $0.0658 | $0.0633 |
2020-05-17 | $0.0653 | $0.0668 | $0.0691 | $0.0665 |
2020-05-18 | $0.0668 | $0.0701 | $0.0707 | $0.0668 |
2020-05-19 | $0.0701 | $0.0710 | $0.0716 | $0.0699 |
2020-05-20 | $0.0710 | $0.0711 | $0.0711 | $0.0710 |
2020-06-08 | $0.1079000 | $0.1090000 | $0.1106000 | $0.1072000 |
2020-06-09 | $0.1090000 | $0.1172000 | $0.1245000 | $0.1086000 |
2020-06-10 | $0.1172000 | $0.1146000 | $0.1189000 | $0.1123000 |
2020-06-11 | $0.1146000 | $0.1055000 | $0.1089000 | $0.1016000 |
2020-06-12 | $0.1051000 | $0.1082000 | $0.1087000 | $0.1071000 |
2020-06-13 | $0.1082000 | $0.1098000 | $0.1098000 | $0.1080000 |
2020-06-14 | $0.1098000 | $0.1114000 | $0.1117000 | $0.1081000 |
2020-06-15 | $0.1114000 | $0.1107000 | $0.1128000 | $0.1070000 |
2020-06-16 | $0.1107000 | $0.1138000 | $0.1149000 | $0.1117000 |
2020-06-17 | $0.1138000 | $0.1156000 | $0.1163000 | $0.1128000 |
2020-06-18 | $0.1156000 | $0.1155000 | $0.1156000 | $0.1139000 |
2020-06-19 | $0.1155000 | $0.1166000 | $0.1168000 | $0.1130000 |
2020-06-20 | $0.1166000 | $0.1193000 | $0.1193000 | $0.1165000 |
2020-06-21 | $0.1193000 | $0.1189000 | $0.1196000 | $0.1176000 |
2020-06-22 | $0.1189000 | $0.1248000 | $0.1258000 | $0.1167000 |
2020-06-23 | $0.1248000 | $0.1249000 | $0.1257000 | $0.1237000 |
2020-06-24 | $0.1249000 | $0.1173000 | $0.1208000 | $0.1172000 |
2020-06-25 | $0.1173000 | $0.1163000 | $0.1171000 | $0.1154000 |
2020-06-26 | $0.1163000 | $0.1143000 | $0.1158000 | $0.1138000 |
2020-06-27 | $0.1143000 | $0.1123000 | $0.1125000 | $0.1091000 |
2020-06-28 | $0.1123000 | $0.1124000 | $0.1124000 | $0.1123000 |
2020-06-30 | $0.1271000 | $0.1252000 | $0.1285000 | $0.1249000 |
2020-07-01 | $0.1252000 | $0.1265000 | $0.1281000 | $0.1262000 |
2020-07-02 | $0.1265000 | $0.1231000 | $0.1246000 | $0.1220000 |
2020-07-03 | $0.1231000 | $0.1250000 | $0.1254000 | $0.1224000 |
2020-07-04 | $0.1250000 | $0.1285000 | $0.1288000 | $0.1256000 |
2020-07-05 | $0.1285000 | $0.1310000 | $0.1314000 | $0.1273000 |
2020-07-06 | $0.1310000 | $0.1358000 | $0.1362000 | $0.1345000 |
2020-07-07 | $0.1358000 | $0.1384000 | $0.1386000 | $0.1341000 |
2020-07-08 | $0.1384000 | $0.1434000 | $0.1435000 | $0.1408000 |
2020-07-09 | $0.1434000 | $0.1420000 | $0.1422000 | $0.1402000 |
2020-07-10 | $0.1420000 | $0.1431000 | $0.1439000 | $0.1425000 |
2020-07-11 | $0.1431000 | $0.1449000 | $0.1452000 | $0.1420000 |
2020-07-12 | $0.1449000 | $0.1449000 | $0.1449000 | $0.1449000 |
2020-07-26 | $0.1513000 | $0.1539000 | $0.1562000 | $0.1539000 |
2020-07-27 | $0.1539000 | $0.1652000 | $0.1714000 | $0.1650000 |
2020-07-28 | $0.1651000 | $0.1596000 | $0.1636000 | $0.1579000 |
2020-07-29 | $0.1596000 | $0.1638000 | $0.1640000 | $0.1619000 |
2020-07-30 | $0.1637000 | $0.1625000 | $0.1644000 | $0.1621000 |
2020-07-31 | $0.1625000 | $0.1655000 | $0.1665000 | $0.1652000 |
2020-08-01 | $0.1655000 | $0.1744000 | $0.1745000 | $0.1714000 |
2020-08-02 | $0.1744000 | $0.1641000 | $0.1650000 | $0.1631000 |
2020-08-03 | $0.1641000 | $0.1641000 | $0.1641000 | $0.1641000 |
2020-08-04 | $0.1626000 | $0.1574000 | $0.1651000 | $0.1543000 |
2020-08-05 | $0.1560000 | $0.1630000 | $0.1642000 | $0.1620000 |
2020-08-06 | $0.1631000 | $0.1624000 | $0.1642000 | $0.1622000 |
2020-08-07 | $0.1623000 | $0.1628000 | $0.1659000 | $0.1593000 |
2020-08-08 | $0.1619000 | $0.1676000 | $0.1680000 | $0.1640000 |
2020-08-09 | $0.1676000 | $0.1672000 | $0.1682000 | $0.1659000 |
2020-08-10 | $0.1672000 | $0.1687000 | $0.1704000 | $0.1687000 |
2020-08-11 | $0.1687000 | $0.1610000 | $0.1621000 | $0.1601000 |
2020-08-12 | $0.1610000 | $0.1615000 | $0.1637000 | $0.1615000 |
2020-08-13 | $0.1621000 | $0.1656000 | $0.1660000 | $0.1569000 |
2020-08-14 | $0.1626000 | $0.1645000 | $0.1650000 | $0.1619000 |
2020-08-15 | $0.1645000 | $0.1666000 | $0.1674000 | $0.1653000 |
2020-08-16 | $0.1666000 | $0.1691000 | $0.1695000 | $0.1666000 |
2020-08-17 | $0.1691000 | $0.1711000 | $0.1752000 | $0.1711000 |
2020-08-18 | $0.1711000 | $0.1712000 | $0.1712000 | $0.1711000 |
2020-08-31 | $0.1781000 | $0.1788000 | $0.1794000 | $0.1770000 |
2020-09-01 | $0.1788000 | $0.1820000 | $0.1832000 | $0.1813000 |
2020-09-02 | $0.1820000 | $0.1737000 | $0.1746000 | $0.1734000 |
2020-09-03 | $0.1737000 | $0.1531000 | $0.1554000 | $0.1529000 |
2020-09-04 | $0.1531000 | $0.1560000 | $0.1577000 | $0.1555000 |
2020-09-05 | $0.1560000 | $0.1507000 | $0.1519000 | $0.1504000 |
2020-09-06 | $0.1507000 | $0.1508000 | $0.1530000 | $0.1507000 |
2020-09-07 | $0.1508000 | $0.1505000 | $0.1536000 | $0.1504000 |
2020-09-08 | $0.1505000 | $0.1487000 | $0.1489000 | $0.1467000 |
2020-09-09 | $0.1487000 | $0.1508000 | $0.1514000 | $0.1501000 |
2020-09-10 | $0.1508000 | $0.1509000 | $0.1527000 | $0.1508000 |
2020-09-11 | $0.1509000 | $0.1608000 | $0.1623000 | $0.1512000 |
2020-09-12 | $0.1608000 | $0.1638000 | $0.1639000 | $0.1612000 |
2020-09-13 | $0.1638000 | $0.1611000 | $0.1620000 | $0.1610000 |
2020-09-14 | $0.1611000 | $0.1688000 | $0.1693000 | $0.1653000 |
2020-09-15 | $0.1688000 | $0.1690000 | $0.1708000 | $0.1688000 |
2020-09-16 | $0.1690000 | $0.1686000 | $0.1719000 | $0.1682000 |
2020-09-17 | $0.1686000 | $0.1664000 | $0.1687000 | $0.1661000 |
2020-09-18 | $0.1664000 | $0.1664000 | $0.1664000 | $0.1664000 |
2020-09-30 | $0.1537000 | $0.1521000 | $0.1538000 | $0.1520000 |
2020-10-01 | $0.1521000 | $0.1497000 | $0.1509000 | $0.1480000 |
2020-10-02 | $0.1497000 | $0.1472000 | $0.1493000 | $0.1469000 |
2020-10-03 | $0.1472000 | $0.1468000 | $0.1472000 | $0.1465000 |
2020-10-04 | $0.1468000 | $0.1484000 | $0.1488000 | $0.1481000 |
2020-10-05 | $0.1484000 | $0.1501000 | $0.1504000 | $0.1497000 |
2020-10-06 | $0.1501000 | $0.1472000 | $0.1478000 | $0.1470000 |
2020-10-07 | $0.1472000 | $0.1477000 | $0.1485000 | $0.1476000 |
2020-10-08 | $0.1477000 | $0.1510000 | $0.1518000 | $0.1507000 |
2020-10-09 | $0.1510000 | $0.1524000 | $0.1531000 | $0.1522000 |
2020-10-10 | $0.1524000 | $0.1545000 | $0.1563000 | $0.1544000 |
2020-10-11 | $0.1545000 | $0.1543000 | $0.1557000 | $0.1540000 |
2020-10-12 | $0.1543000 | $0.1546000 | $0.1568000 | $0.1544000 |
2020-10-13 | $0.1546000 | $0.1473000 | $0.1534000 | $0.1473000 |
2020-10-14 | $0.1473000 | $0.1389000 | $0.1476000 | $0.1388000 |
2020-10-15 | $0.1389000 | $0.1395000 | $0.1411000 | $0.1394000 |
2020-10-16 | $0.1395000 | $0.1361000 | $0.1376000 | $0.1360000 |
2020-10-17 | $0.1361000 | $0.1338000 | $0.1368000 | $0.1337000 |
2020-10-18 | $0.1338000 | $0.1339000 | $0.1339000 | $0.1338000 |
2020-10-31 | $0.0849 | $0.0857 | $0.0868 | $0.0835 |
2020-11-01 | $0.0857 | $0.0849 | $0.0871 | $0.0847 |
2020-11-02 | $0.0849 | $0.0809 | $0.0869 | $0.0806 |
2020-11-03 | $0.0809 | $0.0797 | $0.0809 | $0.0740 |
2020-11-04 | $0.0797 | $0.0772 | $0.0799 | $0.0760 |
2020-11-05 | $0.0772 | $0.0795 | $0.0800 | $0.0772 |
2020-11-06 | $0.0795 | $0.0795 | $0.0795 | $0.0795 |
The mission of Crypto.com is to accelerate the world’s transition to crypto. The Crypto.com team aims to put cryptocurrency in every wallet with a strong focus on real-life use cases.
Crypto.com Chain (CRO) is a cryptocurrency token issued on the Ethereum platform, with secondary distribution only. No pre-sale, no public sale, or ICO.
Sorry, detailed technology about Crypto.com Coin is not currently available
Sorry, detailed features about Crypto.com Coin is not currently available