UK markets close in 1 hour 41 minutes

Crypto.com Coin GBP (CRO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.121114-0.004049 (-3.24%)
As of 01:48PM UTC. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.1243240.1276880.1211140.1211140.12111421,293,704
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
25 Jun 20220.1036700.1057390.1005560.1052380.10523818,528,538
24 Jun 20220.0987620.1047070.0979680.1036390.10363934,805,225
23 Jun 20220.0933210.0991680.0931390.0987580.09875819,157,758
22 Jun 20220.0948940.0958190.0920250.0933600.09336030,515,478
21 Jun 20220.0936850.0983180.0926090.0948640.09486423,348,719
20 Jun 20220.0937600.0955860.0897540.0936780.09367821,804,598
19 Jun 20220.0871660.0946640.0824580.0937450.09374525,584,277
18 Jun 20220.0939690.0945790.0809920.0871800.08718026,945,725
17 Jun 20220.0884870.0991200.0884620.0939710.09397160,139,547
16 Jun 20220.1000040.1012870.0875360.0882790.08827923,865,610
15 Jun 20220.0987300.1003680.0871020.0999550.09995540,384,994
14 Jun 20220.0959630.0990890.0891340.0987380.09873840,064,397
13 Jun 20220.1152180.1152180.0937390.0959670.09596758,639,808
12 Jun 20220.1243660.1252250.1147190.1152900.11529028,705,577
11 Jun 20220.1345510.1359450.1222480.1243670.12436724,904,062
10 Jun 20220.1395150.1400490.1333150.1344800.13448020,703,892
09 Jun 20220.1406150.1425120.1394630.1395230.13952313,538,889
08 Jun 20220.1415790.1422870.1380890.1406130.14061318,010,876
07 Jun 20220.1451200.1444570.1367930.1416260.14162626,118,479
06 Jun 20220.1432380.1486160.1428770.1450840.14508424,266,996
05 Jun 20220.1437100.1442310.1408240.1431990.14319917,216,282
04 Jun 20220.1428230.1438500.1405100.1437490.14374914,639,688
03 Jun 20220.1468100.1475330.1403980.1428330.14283319,085,154
02 Jun 20220.1432360.1474360.1422610.1467450.14674520,559,956
01 Jun 20220.1500650.1525280.1410050.1433080.14330827,246,146
31 May 20220.1500560.1517630.1469090.1500490.15004930,088,686
30 May 20220.1381710.1505140.1367990.1500660.15006631,041,013
29 May 20220.1350430.1388540.1333530.1381720.13817218,228,521
28 May 20220.1331550.1342070.1327160.1338900.13389029,052,921
27 May 20220.1348760.1380810.1305960.1331700.13317033,007,313
26 May 20220.1461970.1477120.1316210.1348720.13487245,349,288
25 May 20220.1511360.1542840.1471360.1461900.14619026,533,305
24 May 20220.1474040.1515270.1448940.1511380.15113826,561,109
23 May 20220.1564700.1603060.1473900.1473950.14739538,120,739
22 May 20220.1516130.1566490.1504340.1565240.15652422,528,496
21 May 20220.1500420.1526730.1478080.1516140.15161422,134,574
20 May 20220.1576080.1590060.1469340.1500510.15005127,751,076
19 May 20220.1500410.1575050.1489250.1576300.15763028,783,225
18 May 20220.1620240.1628160.1500480.1500480.15004828,467,505
17 May 20220.1571740.1628150.1570060.1620240.16202429,145,827
16 May 20220.1660250.1660250.1520250.1571880.15718827,406,686
15 May 20220.1540390.1667840.1500830.1660020.16600243,314,138
14 May 20220.1484590.1550110.1428200.1540590.15405982,897,856
13 May 20220.1452450.1654330.1438150.1484400.14844062,238,992
12 May 20220.1588380.1643160.1388460.1453810.14538191,311,366
11 May 20220.1871780.1924970.1548590.1587920.158792112,910,855
10 May 20220.1698310.1957510.1668920.1871860.18718690,016,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...