Crypto.com Chain Crypto.com Chain (CRO)
0.06989760 USD (-12.37%)
0.00001272 BTC

Share Watch
1 hour
-0.87%
24 hours
-12.37%
7 days
-17.18%
Market Cap
$366,563,000 USD
Volume (24h)
$454,840 USD
Circulating Supply
5,244,290,000 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 Apr 23, 2019 $0.08192117 $0.08193778 $0.07724915 $0.07806338 $603,003.69
2 Apr 22, 2019 $0.08297957 $0.08330882 $0.07719409 $0.08198531 $662,647.44
3 Apr 21, 2019 $0.08615455 $0.09137326 $0.08170508 $0.08343605 $854,850.06
4 Apr 20, 2019 $0.08414534 $0.09209098 $0.08358416 $0.08781690 $524,829.62
5 Apr 19, 2019 $0.08540496 $0.08578468 $0.08236221 $0.08412826 $515,750.06
6 Apr 18, 2019 $0.08423769 $0.08738691 $0.08370786 $0.08564646 $652,889
7 Apr 17, 2019 $0.08511840 $0.08665445 $0.08141331 $0.08455982 $1,098,350.25
8 Apr 16, 2019 $0.07881793 $0.08858994 $0.07558606 $0.08494895 $865,847.62
9 Apr 15, 2019 $0.08423840 $0.08574992 $0.07584073 $0.07921729 $1,254,177
10 Apr 14, 2019 $0.08397093 $0.08637223 $0.07843754 $0.08523984 $2,421,639.50
11 Apr 13, 2019 $0.07718969 $0.08647585 $0.06924093 $0.08386279 $3,442,173
12 Apr 12, 2019 $0.08538520 $0.10517207 $0.07495258 $0.07865073 $3,663,656.50
13 Apr 11, 2019 $0.07487301 $0.09081310 $0.06914785 $0.08700616 $3,091,605.50
14 Apr 10, 2019 $0.05609117 $0.07113121 $0.05526522 $0.06972535 $579,631.62
15 Apr 09, 2019 $0.05598143 $0.05920853 $0.05328741 $0.05587080 $457,287.38
16 Apr 08, 2019 $0.05358522 $0.05772768 $0.05254317 $0.05611952 $500,394.91
17 Apr 07, 2019 $0.04876605 $0.05367586 $0.04840904 $0.05351810 $611,047
18 Apr 06, 2019 $0.05053341 $0.05399666 $0.04685912 $0.04859478 $1,409,295.12
19 Apr 05, 2019 $0.04553258 $0.05626763 $0.04553258 $0.05051536 $412,140.59
20 Apr 04, 2019 $0.04713745 $0.04932335 $0.04515811 $0.04586363 $686,000.31
21 Apr 03, 2019 $0.04956518 $0.05156258 $0.04626638 $0.04764163 $852,822.38
22 Apr 02, 2019 $0.04426977 $0.05110849 $0.04416843 $0.04876317 $546,326.88
23 Apr 01, 2019 $0.04437506 $0.04657813 $0.04375146 $0.04473751 $746,696.62
24 Mar 31, 2019 $0.04678670 $0.04691612 $0.04431084 $0.04431084 $465,657.94
25 Mar 30, 2019 $0.04715915 $0.04864922 $0.04531615 $0.04664415 $466,732.62
26 Mar 29, 2019 $0.05014001 $0.05269476 $0.04665551 $0.04758680 $668,033.94
27 Mar 28, 2019 $0.05437802 $0.05472772 $0.04960717 $0.04983946 $660,240.06
28 Mar 27, 2019 $0.05059290 $0.05725144 $0.05032835 $0.05360582 $884,878.25
29 Mar 26, 2019 $0.05393840 $0.05466852 $0.04936498 $0.05014674 $783,212.38
30 Mar 25, 2019 $0.06498747 $0.06575701 $0.05324840 $0.05406244 $2,195,881.25

* All Date/Time are in UTC time.