UK markets closed

Cronos GBP (CRO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.071334+0.000466 (+0.66%)
As of 10:10AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20240.0711100.0714950.0707550.0713340.0713343,836,361
26 Jul 20240.0711910.0714250.0684010.0694250.0694258,319,456
25 Jul 20240.0712940.0721850.0709210.0711910.0711915,536,566
24 Jul 20240.0717510.0724410.0708480.0712950.0712956,073,057
23 Jul 20240.0735820.0740370.0715450.0717510.0717517,144,280
22 Jul 20240.0728490.0738680.0719680.0735820.0735825,026,567
21 Jul 20240.0732530.0739270.0723690.0728490.0728494,879,532
20 Jul 20240.0720780.0735210.0713910.0732530.0732536,649,109
19 Jul 20240.0714150.0722150.0702590.0720780.0720785,954,472
18 Jul 20240.0732110.0736390.0712850.0714140.0714146,340,666
17 Jul 20240.0736270.0736270.0709870.0732050.0732056,707,435
16 Jul 20240.0711060.0736710.0710440.0736490.0736497,329,980
15 Jul 20240.0704200.0738780.0701970.0711050.0711054,828,959
14 Jul 20240.0678520.0705660.0678280.0704150.0704154,998,231
13 Jul 20240.0668130.0683610.0663350.0678220.0678225,640,442
12 Jul 20240.0658620.0671510.0655120.0668130.0668135,109,339
11 Jul 20240.0670720.0680050.0652100.0658620.0658625,994,540
10 Jul 20240.0654050.0677460.0651240.0670760.0670764,284,073
09 Jul 20240.0640230.0671720.0625760.0654140.0654147,174,688
08 Jul 20240.0684190.0684190.0639950.0640270.0640274,748,494
07 Jul 20240.0656300.0685460.0655830.0683780.0683785,718,152
06 Jul 20240.0663270.0662510.0605180.0656410.06564119,621,249
05 Jul 20240.0696650.0699610.0663060.0663380.06633811,514,530
04 Jul 20240.0712100.0712420.0687600.0696690.0696698,618,065
03 Jul 20240.0726020.0726640.0709360.0712090.0712095,843,819
02 Jul 20240.0724820.0735440.0722200.0726010.0726015,383,233
01 Jul 20240.0711610.0725080.0705400.0724800.0724804,771,190
30 Jun 20240.0712070.0723550.0711260.0711600.0711603,113,208
29 Jun 20240.0724030.0734580.0707770.0711980.0711986,153,893
28 Jun 20240.0706010.0732630.0702800.0724090.0724097,414,697
27 Jun 20240.0713710.0727950.0698620.0706170.0706177,452,054
26 Jun 20240.0698320.0749680.0696150.0713720.0713727,867,226
25 Jun 20240.0722840.0726360.0679470.0698290.06982911,829,047
24 Jun 20240.0737580.0745900.0722690.0722700.0722703,871,657
23 Jun 20240.0734720.0739200.0728340.0737720.0737723,452,009
22 Jun 20240.0741250.0748900.0730890.0734850.0734856,949,467
21 Jun 20240.0736720.0754940.0735570.0741200.0741208,308,039
20 Jun 20240.0731390.0742530.0725590.0736720.0736726,184,079
19 Jun 20240.0742670.0746580.0711830.0731390.07313920,127,464
18 Jun 20240.0779600.0782470.0735890.0742700.07427012,384,274
17 Jun 20240.0789030.0789760.0773670.0779650.0779655,395,079
16 Jun 20240.0792970.0810450.0788850.0789020.0789025,607,779
15 Jun 20240.0786680.0806680.0767310.0792920.0792928,874,352
14 Jun 20240.0813750.0817100.0778270.0786690.0786697,250,028
13 Jun 20240.0792810.0837040.0777130.0813750.08137511,016,922
12 Jun 20240.0842200.0843790.0767630.0791450.07914514,478,984
11 Jun 20240.0864550.0864550.0837240.0842170.0842177,082,383
10 Jun 20240.0870970.0884890.0863490.0864940.0864946,026,718
09 Jun 20240.0889340.0906930.0866430.0870890.0870897,421,326
08 Jun 20240.0887370.0939280.0863370.0889310.08893115,972,834
07 Jun 20240.0928980.0932570.0872970.0887370.08873710,419,230
06 Jun 20240.0871990.0937150.0871990.0928980.09289815,126,586
05 Jun 20240.0853450.0872000.0823520.0871990.08719910,243,049
04 Jun 20240.0862120.0885440.0851750.0853450.0853458,919,728
03 Jun 20240.0877640.0892730.0857210.0862120.0862127,262,251
02 Jun 20240.0889660.0891940.0875350.0877640.0877644,510,381
01 Jun 20240.0913870.0917390.0874920.0889660.0889668,061,701
31 May 20240.0917350.0929390.0904280.0913870.0913879,005,902
30 May 20240.0923720.0937510.0915900.0917350.0917358,344,302
29 May 20240.0952470.0959100.0914560.0923720.0923728,922,074
28 May 20240.0935540.0954450.0932700.0952470.0952479,283,230
27 May 20240.0950320.0951060.0926900.0935540.0935547,077,818
26 May 20240.0947740.0962070.0944610.0950320.0950325,923,964
25 May 20240.0963120.0970110.0936080.0947740.0947748,705,586
24 May 20240.0989810.0995540.0934860.0963120.09631215,278,229
23 May 20240.0984180.1014150.0979890.0989810.09898117,602,407
22 May 20240.1009900.1014010.0976900.0984180.09841811,349,170
21 May 20240.0959210.1010610.0953910.1009820.10098211,353,517
20 May 20240.0983700.0988230.0952410.0959210.0959216,146,897
19 May 20240.0993680.0994890.0977030.0983690.0983695,101,993
18 May 20240.0975180.0997390.0969230.0993680.0993688,451,983
17 May 20240.0990400.0995370.0967110.0975180.0975187,570,174
16 May 20240.0951300.0991390.0951290.0990370.0990379,035,556
15 May 20240.0984030.0994920.0950070.0951300.0951307,544,948
14 May 20240.0996160.1011770.0966590.0984030.0984039,041,987
13 May 20240.0990630.1007530.0984980.0996160.0996166,146,423
12 May 20240.0981930.1009510.0979740.0990630.0990636,456,021
11 May 20240.1016550.1020580.0972850.0981930.0981938,033,671
10 May 20240.0999850.1020440.0983160.1016530.1016537,675,089
09 May 20240.1006330.1029880.0995390.0999850.09998511,357,385
08 May 20240.1030220.1047770.1004230.1006330.1006339,099,351
07 May 20240.1056320.1078870.1029740.1030220.10302213,627,650
06 May 20240.1058140.1072660.1039920.1056320.1056327,781,895
05 May 20240.1063230.1075820.1055130.1058040.1058049,084,432
04 May 20240.1022250.1072890.1012610.1063230.10632313,958,107
03 May 20240.1020190.1036480.0972330.1022250.10222514,010,518
02 May 20240.1075760.1077280.0960970.1020190.10201926,476,954
01 May 20240.1049890.1102500.1008700.1075760.10757648,199,951
30 Apr 20240.1051270.1055600.1005850.1049890.10498916,287,267
29 Apr 20240.1016320.1059950.1016320.1051270.10512711,350,254
28 Apr 20240.0995540.1036270.0954780.1016320.10163213,778,877
27 Apr 20240.1022040.1050420.0987270.0995540.09955417,146,968
26 Apr 20240.1001670.1032190.0987070.1022040.10220416,615,009
25 Apr 20240.1053730.1072300.0993680.1001660.10016612,385,477
24 Apr 20240.1074870.1087190.1048250.1053730.10537310,055,418
23 Apr 20240.1042840.1084700.1037990.1074870.10748711,155,216
22 Apr 20240.1057120.1076250.1032470.1042850.1042859,304,744
21 Apr 20240.0996070.1061840.0986730.1057120.10571212,988,314
20 Apr 20240.0993530.1015400.0926150.0996060.09960618,753,969
19 Apr 20240.0972550.1010610.0951870.0993530.09935313,483,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...