UK markets close in 8 hours 8 minutes

Cronos GBP (CRO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.101735-0.000402 (-0.39%)
As of 07:19AM UTC. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.1021420.1032420.1011220.1017350.10173513,389,900
16 Apr 20240.1067970.1110810.0988630.1021530.10215321,583,362
15 Apr 20240.1013960.1073460.0967010.1067970.10679722,249,740
14 Apr 20240.1105480.1134870.0922280.1013960.10139637,634,358
13 Apr 20240.1188030.1257890.1052750.1105480.11054844,625,494
12 Apr 20240.1162610.1193280.1146120.1188030.11880316,752,652
11 Apr 20240.1154960.1159920.1119410.1162610.11626118,638,350
10 Apr 20240.1192370.1230710.1154510.1154960.11549636,186,158
09 Apr 20240.1158740.1200720.1139420.1192280.11922812,874,406
08 Apr 20240.1155650.1169460.1147640.1158740.1158748,324,028
07 Apr 20240.1118800.1159550.1112810.1155650.1155657,733,910
06 Apr 20240.1144090.1155000.1110480.1118800.11188013,169,641
05 Apr 20240.1130870.1171020.1098100.1144090.11440917,081,315
04 Apr 20240.1122550.1266130.1095090.1130870.11308756,386,711
03 Apr 20240.1221080.1222380.1090400.1122550.11225522,680,151
02 Apr 20240.1209970.1269410.1178650.1221080.12210833,812,594
01 Apr 20240.1203260.1218480.1195520.1209970.12099711,606,306
31 Mar 20240.1229990.1231670.1192570.1203260.12032611,711,334
30 Mar 20240.1258060.1262370.1190500.1229990.12299921,494,202
29 Mar 20240.1179540.1260250.1149380.1258060.12580625,448,663
28 Mar 20240.1180670.1192060.1142770.1179540.11795421,640,480
27 Mar 20240.1171530.1219990.1148130.1180670.11806727,430,812
26 Mar 20240.1147010.1184860.1123280.1171490.11714917,664,110
25 Mar 20240.1085290.1147170.1085290.1147030.11470327,660,983
24 Mar 20240.1056530.1108120.1046890.1085290.10852914,111,896
23 Mar 20240.1088150.1115210.1035020.1056530.10565314,711,361
22 Mar 20240.1094750.1121160.1061270.1088150.10881519,527,652
21 Mar 20240.0957630.1100720.0935170.1094790.10947929,625,946
20 Mar 20240.1063890.1073040.0939360.0957740.09577431,600,223
19 Mar 20240.1132610.1132670.1040340.1063890.10638918,308,940
18 Mar 20240.1043550.1141420.1011990.1132610.11326126,175,624
17 Mar 20240.1124820.1185050.1027440.1043550.10435532,819,607
16 Mar 20240.1198850.1200170.1027550.1124820.11248245,824,793
15 Mar 20240.1260370.1280090.1137190.1198850.11988547,543,581
14 Mar 20240.1264980.1285710.1225020.1260030.12600324,280,828
13 Mar 20240.1321600.1323220.1202260.1264980.12649838,908,227
12 Mar 20240.1287590.1325530.1229990.1321600.13216036,560,160
11 Mar 20240.1232980.1346200.1232980.1287570.12875772,512,805
10 Mar 20240.1266180.1270910.1231530.1233010.12330120,425,599
09 Mar 20240.1232630.1288980.1206140.1266180.12661840,033,685
08 Mar 20240.1242840.1241900.1179860.1232660.12326630,245,847
07 Mar 20240.1201960.1242840.1101060.1242840.12428444,625,147
06 Mar 20240.1119690.1434020.1088340.1201810.120181267,028,165
05 Mar 20240.1121150.1166910.1080050.1119470.11194737,893,854
04 Mar 20240.1153350.1183330.1083020.1121130.11211352,565,835
03 Mar 20240.0997410.1206780.0946560.1153940.11539480,566,338
02 Mar 20240.0864520.1000370.0864210.0997850.09978540,767,428
01 Mar 20240.0823250.0878180.0818190.0864590.08645929,822,820
29 Feb 20240.0816410.0840320.0789410.0823310.08233129,307,055
28 Feb 20240.0773320.0825260.0766530.0816500.08165029,319,399
27 Feb 20240.0745320.0776970.0728740.0773440.07734411,662,136
26 Feb 20240.0744050.0750590.0732200.0745220.0745227,713,183
25 Feb 20240.0723980.0746900.0715060.0744050.0744057,836,916
24 Feb 20240.0733300.0734920.0714440.0724070.0724077,975,607
23 Feb 20240.0715360.0743080.0701820.0733250.07332510,916,260
22 Feb 20240.0722590.0726710.0698870.0715180.0715188,683,706
21 Feb 20240.0730010.0730700.0699260.0722590.0722599,965,512
20 Feb 20240.0718420.0732810.0716150.0729970.07299710,517,490
19 Feb 20240.0708050.0720580.0704530.0718300.0718305,979,894
18 Feb 20240.0719770.0719780.0697150.0708070.0708075,927,403
17 Feb 20240.0727170.0732300.0710380.0719730.0719737,120,898
16 Feb 20240.0732850.0739670.0718500.0727140.07271410,644,271
15 Feb 20240.0716370.0741310.0704790.0732870.07328710,129,051
14 Feb 20240.0703500.0748660.0699030.0716450.07164528,127,748
13 Feb 20240.0683530.0703870.0674940.0703550.0703557,191,380
12 Feb 20240.0691990.0704570.0682030.0683470.0683475,067,801
11 Feb 20240.0698510.0707670.0688210.0692040.0692045,961,833
10 Feb 20240.0667920.0714200.0667180.0698390.06983916,030,224
09 Feb 20240.0666630.0683660.0663030.0667940.0667946,810,746
08 Feb 20240.0648480.0666680.0641460.0666580.0666584,756,931
07 Feb 20240.0651770.0651480.0643690.0648530.0648534,044,877
06 Feb 20240.0637480.0660070.0630160.0651750.0651755,376,804
05 Feb 20240.0643640.0644480.0634030.0637520.0637524,002,627
04 Feb 20240.0647690.0656020.0641420.0643000.0643003,764,884
03 Feb 20240.0637680.0659530.0628460.0647140.0647144,789,962
02 Feb 20240.0642940.0639670.0630730.0637680.0637684,158,049
01 Feb 20240.0658270.0659130.0632110.0642940.0642945,982,514
31 Jan 20240.0657920.0673870.0650000.0657980.0657986,841,587
30 Jan 20240.0635070.0658840.0634010.0658060.0658065,348,972
29 Jan 20240.0641200.0652430.0629870.0634850.0634854,632,963
28 Jan 20240.0645870.0646710.0634450.0641190.0641193,892,304
27 Jan 20240.0619930.0656560.0616320.0646000.0646006,624,218
26 Jan 20240.0622850.0623110.0606670.0619940.0619944,459,498
25 Jan 20240.0606380.0625830.0604060.0622850.0622856,435,018
24 Jan 20240.0612650.0622830.0567600.0606450.06064511,335,095
23 Jan 20240.0651840.0652030.0611430.0612650.0612657,611,363
22 Jan 20240.0661650.0663080.0651810.0651810.0651814,918,643
21 Jan 20240.0650210.0662340.0648740.0661660.0661664,260,088
20 Jan 20240.0643420.0650210.0626320.0650210.0650218,522,748
19 Jan 20240.0676480.0676320.0637730.0643460.06434611,673,954
18 Jan 20240.0698330.0699890.0671360.0676470.0676477,595,769
17 Jan 20240.0688730.0702990.0687540.0698350.0698355,653,379
16 Jan 20240.0686340.0700280.0679000.0689060.0689067,308,152
15 Jan 20240.0704340.0709570.0686460.0686460.0686466,502,761
14 Jan 20240.0695470.0705270.0686300.0704410.0704416,029,803
13 Jan 20240.0726550.0733680.0682390.0695500.06955010,390,433
12 Jan 20240.0726570.0758690.0718430.0726630.07266312,787,437
11 Jan 20240.0697530.0737830.0670460.0726510.07265111,939,157
10 Jan 20240.0720890.0721050.0684540.0697640.06976411,125,016
09 Jan 20240.0683020.0725940.0655150.0720840.07208419,591,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...