UK markets closed

Cronos GBP (CRO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.053360-0.000963 (-1.77%)
As of 09:00AM UTC. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20220.0533160.0537020.0532430.0533600.05336011,775,968
26 Nov 2022------
25 Nov 20220.0540550.0542650.0523380.0539270.05392715,144,134
24 Nov 20220.0559360.0563670.0536380.0540630.05406316,663,014
23 Nov 20220.0542210.0560040.0541400.0558480.05584817,979,159
22 Nov 20220.0540700.0547630.0523900.0542040.05420424,410,637
21 Nov 20220.0537910.0555340.0534360.0540620.05406226,674,354
20 Nov 20220.0595490.0596130.0534540.0537970.05379726,434,897
19 Nov 20220.0610310.0610310.0588240.0595500.05955024,130,587
18 Nov 20220.0590900.0610140.0585720.0609990.06099929,840,992
17 Nov 20220.0592630.0602800.0577160.0590860.05908631,248,466
16 Nov 20220.0620290.0628100.0566390.0592820.05928244,215,103
15 Nov 20220.0589950.0636600.0587200.0620150.06201581,393,682
14 Nov 20220.0553370.0633220.0477730.0589390.058939214,698,138
13 Nov 20220.0676030.0676030.0491380.0554330.055433168,411,339
12 Nov 20220.0731720.0733200.0658960.0675470.06754743,480,119
11 Nov 20220.0817200.0835050.0707640.0731350.07313560,064,292
10 Nov 20220.0712470.0828870.0707050.0817210.08172194,437,939
09 Nov 20220.0886710.0892840.0701160.0712080.071208105,702,923
08 Nov 20220.1081320.1098600.0833290.0885450.088545109,592,782
07 Nov 20220.1043940.1106620.1041760.1081310.10813170,605,284
06 Nov 20220.1067370.1110030.1044320.1044320.10443263,406,344
05 Nov 20220.1029370.1083330.1022330.1067560.10675653,319,752
04 Nov 20220.0990600.1032000.0985040.1029710.10297134,208,964
03 Nov 20220.0961250.1003310.0957260.0990590.09905924,788,727
02 Nov 20220.0974930.0975970.0936820.0961180.09611838,055,054
01 Nov 20220.1001400.1000740.0970700.0975100.09751029,040,716
31 Oct 20220.0984850.1010620.0980660.1001440.10014437,854,659
30 Oct 20220.0953530.1007660.0947130.0985170.09851748,971,392
29 Oct 20220.0967460.0984750.0952140.0953630.09536338,114,738
28 Oct 20220.0951160.0972190.0938780.0967670.09676732,819,434
27 Oct 20220.0965640.0982020.0943650.0951220.09512231,596,227
26 Oct 20220.0945830.0983330.0945760.0965520.09655233,301,379
25 Oct 20220.0933730.0969740.0931860.0945610.09456130,368,217
24 Oct 20220.0947500.0947660.0921160.0933990.09339913,786,614
23 Oct 20220.0932840.0954170.0924130.0947470.09474719,284,580
22 Oct 20220.0937210.0942520.0928370.0932620.09326218,960,452
21 Oct 20220.0923770.0940460.0914920.0936860.09368617,977,960
20 Oct 20220.0941510.0942890.0918020.0923780.09237822,137,889
19 Oct 20220.0955250.0957240.0940900.0941730.09417324,404,718
18 Oct 20220.0966360.0975430.0944560.0954860.09548626,248,544
17 Oct 20220.0932130.0973480.0922390.0966400.09664033,570,273
16 Oct 20220.0930830.0938310.0930830.0932290.09322916,487,904
15 Oct 20220.0926690.0942370.0924400.0930540.09305426,512,430
14 Oct 20220.0915280.0940560.0916750.0927000.09270022,296,652
13 Oct 20220.0919790.0921940.0865350.0915410.09154138,657,665
12 Oct 20220.0929190.0932600.0922200.0919860.09198618,295,195
11 Oct 20220.0936310.0932070.0912300.0928980.09289834,000,319
10 Oct 20220.0965890.0976810.0936460.0936460.09364623,681,318
09 Oct 20220.0965470.0974220.0962210.0965840.09658413,321,687
08 Oct 20220.0972200.0976000.0961050.0965550.09655514,547,476
07 Oct 20220.0978050.0979620.0960250.0972400.09724018,518,363
06 Oct 20220.0971460.0981930.0975970.0977970.09779716,970,037
05 Oct 20220.0974560.0974560.0964590.0971740.09717412,780,446
04 Oct 20220.0966960.0981220.0965870.0974630.09746315,227,186
03 Oct 20220.0983520.0983570.0962560.0966750.09667518,960,426
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...