UK markets closed

Cronos GBP (CRO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.081684+0.000095 (+0.12%)
As of 07:34PM UTC. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.0816410.0838760.0791500.0816840.08168428,802,526
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
08 Jan 20240.0698910.0716680.0680810.0682730.0682739,511,970
07 Jan 20240.0726730.0727060.0694890.0698920.06989211,347,894
06 Jan 20240.0771010.0771860.0719030.0726520.07265214,243,402
05 Jan 20240.0757120.0781960.0743870.0771020.07710214,551,423
04 Jan 20240.0819570.0845360.0715930.0757110.07571132,554,941
03 Jan 20240.0789990.0820580.0789780.0819370.08193715,389,386
02 Jan 20240.0777110.0790070.0769700.0789900.0789907,130,233
01 Jan 20240.0775670.0787670.0773380.0777230.0777236,593,436
31 Dec 20230.0778350.0784270.0770730.0775920.0775925,941,477
30 Dec 20230.0783930.0797290.0767040.0778310.0778319,703,031
29 Dec 20230.0784540.0798920.0775580.0783920.07839211,789,729
28 Dec 20230.0763760.0789670.0754910.0785170.07851711,151,372
27 Dec 20230.0789440.0792140.0756810.0763760.07637612,655,145
26 Dec 20230.0772680.0791910.0772510.0789130.0789138,257,076
25 Dec 20230.0796970.0797440.0769260.0772640.07726411,214,622
24 Dec 20230.0808030.0809420.0790670.0796990.0796997,950,241
23 Dec 20230.0780080.0811790.0780080.0807970.08079713,047,589
22 Dec 20230.0768780.0782500.0760990.0780230.0780239,622,441
21 Dec 20230.0757540.0783990.0760400.0768720.0768729,987,172
20 Dec 20230.0777050.0784370.0748210.0757590.0757598,019,518
19 Dec 20230.0775800.0779330.0735630.0777020.07770213,361,781
18 Dec 20230.0797870.0798650.0775460.0775870.0775877,106,537
17 Dec 20230.0771360.0812260.0770030.0797830.07978310,678,561
16 Dec 20230.0800630.0800630.0769420.0771370.07713713,339,403
15 Dec 20230.0814280.0818460.0798090.0800970.08009713,327,205
14 Dec 20230.0804390.0814550.0770480.0814100.08141015,157,966
13 Dec 20230.0786250.0814130.0783960.0804370.08043716,137,465
12 Dec 20230.0844190.0865090.0763530.0786320.07863227,585,394
11 Dec 20230.0867020.0890110.0822290.0844130.08441328,420,863
10 Dec 20230.0786870.0904770.0786870.0866650.08666549,850,418
09 Dec 20230.0750930.0787940.0744010.0786820.07868212,568,782
08 Dec 20230.0747900.0755690.0736150.0750870.07508710,316,424
07 Dec 20230.0767580.0787010.0740790.0747810.07478118,955,776
06 Dec 20230.0749530.0788240.0743370.0767610.07676118,683,013
05 Dec 20230.0726630.0791890.0726070.0749580.07495829,616,568
04 Dec 20230.0733980.0735420.0717650.0726620.0726627,981,802
03 Dec 20230.0723870.0734540.0713260.0733970.0733978,210,886
02 Dec 20230.0703530.0742420.0701490.0723850.0723859,524,567
01 Dec 20230.0718010.0720940.0700730.0703900.0703908,810,928
30 Nov 20230.0728890.0733330.0718740.0718010.0718017,279,239
29 Nov 20230.0724860.0746190.0711670.0728890.0728899,609,205
28 Nov 20230.0754210.0754210.0714140.0724280.07242810,455,957
27 Nov 20230.0772840.0773710.0743970.0754390.0754398,285,095
26 Nov 20230.0773980.0786600.0760910.0772840.0772849,264,959
25 Nov 20230.0736750.0797350.0735000.0774030.07740323,293,167
24 Nov 20230.0756900.0784510.0730280.0736820.07368214,093,903
23 Nov 20230.0674680.0769090.0671980.0756930.07569325,346,688
22 Nov 20230.0764030.0766640.0674860.0674860.06748618,678,878
21 Nov 20230.0787210.0789560.0763380.0764280.07642811,696,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...