UK markets open in 3 hours 34 minutes

Crypto.com Coin GBP (CRO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.333519-0.009604 (-2.80%)
As of 04:26AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20220.3395460.3396740.3319090.3335190.33351974,653,488
16 Jan 20220.3418490.3452680.3368120.3392450.33924571,552,811
15 Jan 20220.3339040.3461380.3336740.3418530.34185388,422,749
14 Jan 20220.3326450.3404340.3258310.3338690.33386997,063,523
13 Jan 20220.3549610.3579730.3326230.3325660.332566109,941,116
12 Jan 20220.3365580.3606750.3364030.3549810.354981130,556,742
11 Jan 20220.3275630.3410440.3236500.3365640.336564106,180,443
10 Jan 20220.3395000.3468020.3176060.3275850.327585133,787,800
09 Jan 20220.3340620.3505480.3304190.3395040.339504102,232,384
08 Jan 20220.3408790.3551770.3254970.3340400.334040138,851,958
07 Jan 20220.3723340.3723670.3400160.3408600.340860181,731,218
06 Jan 20220.3720150.3801700.3589290.3723760.372376179,176,027
05 Jan 20220.4078630.4125600.3560220.3720720.372072195,059,554
04 Jan 20220.4208330.4246860.4052390.4078430.407843128,682,468
03 Jan 20220.4346340.4346340.4148850.4207610.420761138,692,137
02 Jan 20220.4324750.4348330.4246150.4346370.434637131,273,137
01 Jan 20220.4119910.4325550.4115760.4325480.432548115,723,927
31 Dec 20210.4102320.4335840.4053190.4120080.412008164,771,146
30 Dec 20210.4050970.4201220.4007860.4102330.410233150,189,530
29 Dec 20210.4219900.4327690.4031440.4049480.404948182,466,789
28 Dec 20210.4642110.4642110.4135290.4220730.422073252,448,508
27 Dec 20210.4668440.4837270.4625030.4642910.464291188,983,500
26 Dec 20210.4825560.4828970.4547460.4669860.466986253,053,869
25 Dec 20210.4687540.4954550.4672840.4826240.482624274,140,972
24 Dec 20210.4438650.5113730.4418130.4685410.468541504,083,826
23 Dec 20210.4026090.4542640.3977300.4438480.443848296,473,340
22 Dec 20210.3992030.4129890.3968640.4027730.402773173,110,948
21 Dec 20210.3784560.4029650.3756610.3991480.399148155,078,639
20 Dec 20210.3887760.3923870.3635020.3784830.378483176,160,643
19 Dec 20210.3977970.4075570.3886400.3886400.388640127,588,867
18 Dec 20210.3945890.4055120.3870060.3978790.397879117,135,686
17 Dec 20210.4055720.4086980.3854060.3946640.394664166,507,581
16 Dec 20210.4202060.4304960.4052570.4054880.405488154,459,509
15 Dec 20210.4115160.4260470.3909470.4200740.420074230,618,530
14 Dec 20210.4031090.4142320.3963580.3963620.396362152,786,095
13 Dec 20210.4557100.4569970.3990780.4032460.403246169,738,621
12 Dec 20210.4356470.4666540.4319010.4554350.455435153,536,069
11 Dec 20210.4142170.4385380.4082960.4360170.436017131,203,786
10 Dec 20210.4291690.4513240.4133020.4140500.414050176,797,903
09 Dec 20210.4631110.4705940.4248900.4295490.429549198,405,105
08 Dec 20210.4642330.4755580.4477730.4633640.463364230,252,124
07 Dec 20210.4507630.4975130.4503200.4646850.464685429,155,199
06 Dec 20210.4261520.4528040.3866120.4504280.450428305,303,506
05 Dec 20210.4598280.4650280.4105540.4260850.426085224,732,738
04 Dec 20210.4847950.4872820.3742960.4604570.460457511,018,283
03 Dec 20210.5216980.5296580.4523760.4834630.483463332,277,076
02 Dec 20210.5430710.5440570.5168940.5218920.521892287,469,612
01 Dec 20210.5188100.5808600.5168640.5432070.543207483,575,772
30 Nov 20210.5368020.5402370.5029080.5192940.519294426,741,595
29 Nov 20210.5651750.5787790.5362550.5362550.536255396,235,048
28 Nov 20210.5869840.5869840.5206420.5651260.565126645,956,926
27 Nov 20210.5168040.6178100.5155810.5874390.587439900,288,218
26 Nov 20210.6105410.6105410.4870580.5174060.517406825,763,970
25 Nov 20210.6682270.6838100.5697790.6315270.6315271,446,105,079
24 Nov 20210.6722610.7275140.6278030.6363780.6363781,340,320,535
23 Nov 20210.5481700.6826680.5384890.6732600.6732601,581,426,911
22 Nov 20210.5437530.5731020.4959860.5483250.5483251,282,286,428
21 Nov 20210.4309650.5935010.4210140.5429950.5429951,444,055,132
20 Nov 20210.4244860.4360400.4004920.4308490.430849311,553,117
19 Nov 20210.3730550.4245930.3620200.4245930.424593399,083,470
18 Nov 20210.3964200.4402730.3572580.3728440.372844966,870,379
17 Nov 20210.3097450.4395820.2922770.3957840.3957841,319,089,046
16 Nov 20210.3328980.3443270.2932460.3100280.310028341,119,869
15 Nov 20210.3278380.3876010.3271740.3325940.332594710,115,942
14 Nov 20210.2895350.3284150.2895350.3268500.326850330,055,798
13 Nov 20210.2684100.3160940.2670910.2901260.290126356,551,890
12 Nov 20210.2607660.2689440.2521120.2683890.268389127,518,538
11 Nov 20210.2468600.2604710.2421140.2607560.260756108,733,634
10 Nov 20210.2606210.2714430.2405260.2468330.246833161,803,561
09 Nov 20210.2904320.2966200.2566540.2607110.260711232,384,457
08 Nov 20210.2629190.3128310.2614710.2906820.290682701,362,689
07 Nov 20210.2516480.2715570.2458060.2624450.262445252,267,710
06 Nov 20210.2820850.2849150.2404240.2513680.251368366,552,435
05 Nov 20210.2129420.3036590.2086100.2814150.2814151,082,740,495
04 Nov 20210.1965740.2217550.1878880.2128120.212812365,179,683
03 Nov 20210.1867530.1981800.1784130.1966110.196611252,491,846
02 Nov 20210.1566450.1882280.1548840.1874120.187412255,060,405
01 Nov 20210.1550200.1587770.1442580.1557760.155776239,951,183
31 Oct 20210.1552170.1637970.1479740.1540130.154013338,915,824
30 Oct 20210.1639760.1640520.1430360.1569380.156938105,871,260
29 Oct 20210.1463980.1676310.1462970.1640130.16401384,266,326
28 Oct 20210.1370740.1506810.1356040.1461960.14619663,148,263
27 Oct 20210.1486360.1514530.1364070.1369130.13691359,225,914
26 Oct 20210.1461300.1518740.1456030.1486290.14862928,695,718
25 Oct 20210.1396260.1476340.1389890.1460040.14600423,704,135
24 Oct 20210.1410760.1430550.1379990.1396710.13967126,870,004
23 Oct 20210.1361340.1411330.1354040.1410640.14106418,749,134
22 Oct 20210.1367870.1422540.1343770.1362900.13629026,161,062
21 Oct 20210.1380930.1440570.1359090.1366560.13665635,893,939
20 Oct 20210.1359100.1391680.1338870.1381360.13813620,744,342
19 Oct 20210.1360370.1382270.1324210.1359170.13591722,038,615
18 Oct 20210.1373190.1391680.1313720.1360130.13601322,053,070
17 Oct 20210.1391010.1396390.1334280.1372580.13725819,538,717
16 Oct 20210.1384360.1419080.1376420.1391760.13917623,967,344
15 Oct 20210.1369550.1399190.1353540.1384080.13840834,896,905
14 Oct 20210.1369850.1387830.1354710.1369330.13693325,319,933
13 Oct 20210.1375040.1375140.1320350.1370060.13700633,638,446
12 Oct 20210.1421820.1421820.1307360.1373590.13735943,526,103
11 Oct 20210.1397900.1436370.1377350.1421530.14215337,848,778
10 Oct 20210.1425140.1429360.1385570.1395940.13959430,946,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...