UK markets close in 2 hours 58 minutes

Cronos GBP (CRO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.097822-0.000948 (-0.96%)
As of 12:31PM UTC. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.0981260.0983250.0978220.0978220.09782212,023,786
02 Oct 20220.0995620.1003580.0980660.0983260.09832611,078,457
01 Oct 20220.0982440.1000910.0981600.0995690.09956910,556,075
30 Sept 20220.1000340.1009580.0976520.0982170.09821717,722,722
29 Sept 20220.1034790.1043060.0984660.1000490.10004920,524,400
28 Sept 20220.1037820.1049280.1014140.1034870.10348723,996,698
27 Sept 20220.1070270.1096350.1025120.1038290.10382934,847,807
26 Sept 20220.1067720.1074730.1044590.1070730.10707327,916,299
25 Sept 20220.1089680.1098850.1057310.1067610.10676128,649,521
24 Sept 20220.1127160.1148010.1078490.1089730.10897357,142,288
23 Sept 20220.0963300.1145870.0963300.1124950.112495148,007,765
22 Sept 20220.0907090.0965200.0901820.0963470.09634719,124,756
21 Sept 20220.0913060.0942130.0885390.0907290.09072921,340,851
20 Sept 20220.0911500.0927260.0902350.0912680.09126816,612,238
19 Sept 20220.0892290.0924460.0881250.0911570.09115723,958,974
18 Sept 20220.0971400.0973660.0892670.0893060.08930616,203,804
17 Sept 20220.0927270.0971160.0927270.0971160.09711618,963,089
16 Sept 20220.0924780.0944830.0913670.0926590.09265916,863,829
15 Sept 20220.0968210.0969400.0915860.0924890.09248922,800,604
14 Sept 20220.0959410.0972170.0939110.0968060.09680616,267,890
13 Sept 20220.1041250.1044020.0956910.0964660.09646621,174,337
12 Sept 20220.1060660.1069060.1037380.1041190.10411923,348,965
11 Sept 20220.1071770.1073050.1045310.1060870.10608717,104,372
10 Sept 20220.1037550.1077630.1030460.1071880.10718815,271,973
09 Sept 20220.1004290.1052950.1004490.1037550.10375518,903,486
08 Sept 20220.0984980.1004320.0972000.1004270.10042718,003,420
07 Sept 20220.0976330.0994590.0953840.0984300.09843015,306,428
06 Sept 20220.1039540.1060120.0975390.0976230.09762321,986,622
05 Sept 20220.1047330.1045890.1029040.1039480.1039489,435,833
04 Sept 20220.1037880.1047640.1012100.1046970.10469711,321,314
03 Sept 20220.1039910.1041320.1026580.1038010.1038016,579,158
02 Sept 20220.1057190.1066240.1035190.1040110.10401111,530,866
01 Sept 20220.1052350.1062230.1021710.1057440.10574416,416,336
31 Aug 20220.1038050.1074180.1038050.1052460.10524613,649,837
30 Aug 20220.1049900.1076210.1018540.1037810.10378117,238,502
29 Aug 20220.1009300.1051040.1006660.1049560.10495611,623,079
28 Aug 20220.1023540.1041040.1009690.1009690.10096910,862,137
27 Aug 20220.1025570.1035970.1011430.1023470.10234712,811,911
26 Aug 20220.1113560.1114840.1021840.1025490.10254919,655,257
25 Aug 20220.1093650.1125870.1090680.1113620.11136215,114,338
24 Aug 20220.1088670.1111740.1069760.1094080.10940811,809,206
23 Aug 20220.1088710.1091930.1067580.1088570.10885713,603,297
22 Aug 20220.1080970.1088650.1037180.1088590.10885916,718,743
21 Aug 20220.1055410.1088920.1048080.1081040.10810410,550,382
20 Aug 20220.1034790.1068950.1029260.1055650.10556511,606,646
19 Aug 20220.1180740.1181370.1033520.1034060.10340627,218,927
18 Aug 20220.1190180.1202520.1180710.1180710.11807114,158,022
17 Aug 20220.1244900.1276630.1188510.1190430.11904324,876,086
16 Aug 20220.1254210.1265790.1225290.1244230.12442319,703,150
15 Aug 20220.1254630.1295490.1231770.1255820.12558219,056,093
14 Aug 20220.1270270.1297990.1246690.1254490.12544912,646,140
13 Aug 20220.1279210.1290450.1263760.1270160.12701619,241,983
12 Aug 20220.1239600.1279320.1235570.1279320.12793213,930,324
11 Aug 20220.1238650.1266820.1234380.1239650.12396516,334,188
10 Aug 20220.1203060.1246030.1180910.1238270.12382714,902,782
09 Aug 20220.1244550.1258200.1185900.1203470.12034714,660,072
08 Aug 20220.1215690.1259660.1213510.1244480.12444821,248,333
07 Aug 20220.1198280.1231880.1189410.1215700.12157011,475,279
06 Aug 20220.1218090.1219240.1197850.1197850.11978511,927,433
05 Aug 20220.1171440.1217920.1167270.1217840.12178420,200,038
04 Aug 20220.1189910.1205880.1156850.1171650.11716526,208,622
03 Aug 20220.1252280.1307870.1183680.1189530.11895398,664,418
02 Aug 20220.1131670.1283740.1111410.1252940.125294156,687,444
01 Aug 20220.1127870.1150110.1109960.1131690.11316923,831,284
31 Jul 20220.1131180.1165670.1126840.1127530.11275313,882,620
30 Jul 20220.1131000.1171850.1120010.1130860.11308616,556,464
29 Jul 20220.1110750.1145310.1101250.1130930.11309322,676,713
28 Jul 20220.1077220.1130090.1070880.1110620.11106221,315,369
27 Jul 20220.1000760.1077090.0991440.1076920.10769215,511,420
26 Jul 20220.1000710.1000710.0969960.1000260.10002611,679,147
25 Jul 20220.1074660.1075210.1000080.1000800.10008015,931,254
24 Jul 20220.1054460.1094600.1050300.1075280.10752814,258,582
23 Jul 20220.1091830.1111770.1030350.1053660.10536619,876,010
22 Jul 20220.1120770.1156440.1084950.1092610.10926115,141,517
21 Jul 20220.1102420.1126640.1071340.1120510.11205116,035,973
20 Jul 20220.1128340.1170420.1099520.1102180.11021824,080,440
19 Jul 20220.1106780.1148860.1064790.1128260.11282628,218,990
18 Jul 20220.1014710.1106560.1014710.1106560.11065624,229,617
17 Jul 20220.1035320.1052930.1014560.1014810.10148113,914,413
16 Jul 20220.1011020.1048650.0987730.1035070.10350715,100,021
15 Jul 20220.1000360.1028490.0992760.1011420.10114213,144,843
14 Jul 20220.0978290.1011970.0956930.1000230.10002313,567,316
13 Jul 20220.0927300.0978220.0907800.0978220.09782218,774,482
12 Jul 20220.0952510.0961060.0926880.0927250.09272513,059,360
11 Jul 20220.0992940.0992940.0950810.0953100.09531018,024,130
10 Jul 20220.1036540.1036540.0984120.0992980.09929810,102,595
09 Jul 20220.1020920.1044060.1016550.1036520.10365210,191,763
08 Jul 20220.1026500.1050190.1008100.1021340.10213422,181,139
07 Jul 20220.1002990.1036090.0981350.1026550.10265515,650,260
06 Jul 20220.0971800.1006440.0960730.1002980.10029818,357,188
05 Jul 20220.0977750.0984240.0940790.0971730.09717316,995,995
04 Jul 20220.0935620.0979740.0916290.0978560.09785615,094,638
03 Jul 20220.0932970.0943250.0916700.0936070.09360712,066,061
02 Jul 20220.0930410.0940070.0914660.0932950.09329512,689,300
01 Jul 20220.0945410.0972020.0920560.0930020.09300220,028,994
30 Jun 20220.0964760.0968980.0899460.0943660.09436623,251,476
29 Jun 20220.0984760.0988910.0957180.0964440.09644419,718,390
28 Jun 20220.1013820.1040720.0980160.0984680.09846818,701,333
27 Jun 20220.1012690.1044600.1001060.1013880.10138816,141,930
26 Jun 20220.1051850.1080200.1012170.1012520.10125218,259,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...