×
Crypto.com Chain Crypto.com Chain (CRO)
0.01239660 USD (-0.43%)
0.00000341 BTC

Share Watch
1 hour
-0.57%
24 hours
-0.43%
7 days
-3.58%
Market Cap
$38,123,900 USD
Volume (24h)
$535,600 USD
Circulating Supply
3,075,340,000 CRO
Total Supply
100,000,000,000 CRO
Max Supply
--
CRO
USD

Crypto.com ChainCrypto.com Chain (CRO) 30 Days Historical Price Data

Crypto.com Chain Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.01239858 $0.01265347 $0.01231623 $0.01236315 $619,091.62
2 Feb 15, 2019 $0.01244786 $0.01264441 $0.01233909 $0.01246520 $656,147.19
3 Feb 14, 2019 $0.01233791 $0.01278321 $0.01232821 $0.01243293 $558,329.38
4 Feb 13, 2019 $0.01262279 $0.01268445 $0.01227778 $0.01242065 $490,030.78
5 Feb 12, 2019 $0.01266455 $0.01277823 $0.01240007 $0.01259768 $532,507.56
6 Feb 11, 2019 $0.01269235 $0.01281279 $0.01248394 $0.01262477 $643,893.38
7 Feb 10, 2019 $0.01301635 $0.01304384 $0.01250547 $0.01275130 $643,970.38
8 Feb 09, 2019 $0.01282620 $0.01311478 $0.01273749 $0.01299940 $681,073.81
9 Feb 08, 2019 $0.01220484 $0.01337414 $0.01210077 $0.01276369 $647,374.06
10 Feb 07, 2019 $0.01220561 $0.01246340 $0.01197602 $0.01221453 $541,764
11 Feb 06, 2019 $0.01244188 $0.01263987 $0.01202799 $0.01223952 $529,146.19
12 Feb 05, 2019 $0.01250917 $0.01278640 $0.01233950 $0.01238014 $530,988
13 Feb 04, 2019 $0.01275415 $0.01283032 $0.01243282 $0.01254055 $536,888.81
14 Feb 03, 2019 $0.01264312 $0.01294065 $0.01245688 $0.01277142 $586,863.56
15 Feb 02, 2019 $0.01261812 $0.01310563 $0.01240669 $0.01266538 $601,069.75
16 Feb 01, 2019 $0.01298831 $0.01305228 $0.01232295 $0.01259037 $546,096.31
17 Jan 31, 2019 $0.01308273 $0.01358522 $0.01269442 $0.01276860 $584,467.81
18 Jan 30, 2019 $0.01284982 $0.01369526 $0.01267402 $0.01317757 $617,836.50
19 Jan 29, 2019 $0.01233590 $0.01319812 $0.01232172 $0.01283069 $571,626.94
20 Jan 28, 2019 $0.01370168 $0.01379998 $0.01216523 $0.01236668 $535,136.25
21 Jan 27, 2019 $0.01377597 $0.01430301 $0.01361174 $0.01368013 $610,595.88
22 Jan 26, 2019 $0.01352403 $0.01481807 $0.01328971 $0.01367258 $635,337.12
23 Jan 25, 2019 $0.01308152 $0.01497718 $0.01304689 $0.01332704 $515,417.84
24 Jan 24, 2019 $0.01329919 $0.01354037 $0.01291740 $0.01311631 $522,125.81
25 Jan 23, 2019 $0.01344542 $0.01377519 $0.01327242 $0.01345949 $668,602.44
26 Jan 22, 2019 $0.01381227 $0.01403752 $0.01325194 $0.01343570 $527,413.12
27 Jan 21, 2019 $0.01438040 $0.01448037 $0.01354948 $0.01383347 $646,769.62
28 Jan 20, 2019 $0.01484116 $0.01517803 $0.01399298 $0.01458297 $705,183.44
29 Jan 19, 2019 $0.01479744 $0.01525505 $0.01461786 $0.01486289 $567,189.56
30 Jan 18, 2019 $0.01532132 $0.01544328 $0.01482761 $0.01482761 $672,022.06

* All Date/Time are in UTC time.