Cronos price history in 2020
In 2020 Cronos (CRO) went from $0.0340 on 2020-01-01 to $0.05866 on 2020-12-31, a change of +72.53%. The highest price was $0.18372 on 2020-09-01 and the lowest $0.0239 on 2020-03-12. About $1.66B was traded across the year. The best day was 2020-11-20 (+14.13%) and the worst 2020-03-11 (-22.33%).
$0.0340Open · 2020-01-01
$0.05866Close · 2020-12-31
$0.18372High · 2020-09-01
$0.0239Low · 2020-03-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0340 | $0.0554 | $0.0333 | $0.053674 | $62.74M | +57.86% |
| February | $0.0533 | $0.0921 | $0.0510 | $0.052889 | $135.10M | -0.77% |
| March | $0.0529 | $0.0585 | $0.0239 | $0.046805 | $127.20M | -11.52% |
| April | $0.0465 | $0.0657 | $0.0460 | $0.056454 | $35.07M | +21.41% |
| May | $0.0562 | $0.0886 | $0.0557 | $0.088127 | $140.09M | +56.81% |
| June | $0.0882 | $0.1288 | $0.0871 | $0.126595 | $255.94M | +43.53% |
| July | $0.1266 | $0.1704 | $0.1213 | $0.165407 | $366.46M | +30.65% |
| August | $0.16545 | $0.1832 | $0.1547 | $0.182071 | $188.15M | +10.05% |
| September | $0.17816 | $0.18372 | $0.1226 | $0.15051 | $127.84M | -15.52% |
| October | $0.1502 | $0.1577 | $0.0823 | $0.08543 | $89.41M | -43.12% |
| November | $0.08518 | $0.08655 | $0.0606 | $0.067257 | $63.91M | -21.04% |
| December | $0.0667 | $0.0699 | $0.0537 | $0.05866 | $69.85M | -12.05% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.0575 | $0.0593 | $0.0568 | $0.05866 | $2.25M | +1.27% |
| 2020-12-30 | $0.0584 | $0.0599 | $0.0565 | $0.057922 | $2.32M | -0.67% |
| 2020-12-29 | $0.0576 | $0.0622 | $0.0562 | $0.05831 | $3.32M | +0.47% |
| 2020-12-28 | $0.0594 | $0.0602 | $0.0572 | $0.058039 | $2.39M | +1.95% |
| 2020-12-27 | $0.05909 | $0.06041 | $0.05576 | $0.056926 | $152.75K | -1.52% |
| 2020-12-26 | $0.0595 | $0.0604 | $0.0558 | $0.057806 | $2.72M | -2.23% |
| 2020-12-25 | $0.0579 | $0.0601 | $0.0570 | $0.059122 | $2.31M | +2.18% |
| 2020-12-24 | $0.0555 | $0.0605 | $0.0550 | $0.057863 | $2.23M | +4.33% |
| 2020-12-23 | $0.0587 | $0.0588 | $0.0537 | $0.055459 | $2.37M | -6.00% |
| 2020-12-22 | $0.0605 | $0.0617 | $0.0566 | $0.059002 | $2.89M | -1.77% |
| 2020-12-21 | $0.0618 | $0.0622 | $0.0556 | $0.060067 | $4.02M | -9.20% |
| 2020-12-20 | $0.06582 | $0.06819 | $0.06437 | $0.066152 | $258.75K | -1.14% |
| 2020-12-19 | $0.0662 | $0.0679 | $0.0644 | $0.066915 | $2.97M | +1.60% |
| 2020-12-18 | $0.0649 | $0.0667 | $0.0641 | $0.065863 | $2.92M | +0.88% |
| 2020-12-17 | $0.0688 | $0.0699 | $0.0645 | $0.065289 | $3.05M | +1.28% |
| 2020-12-16 | $0.06211 | $0.064466 | $0.06161 | $0.064466 | $135.54K | +2.72% |
| 2020-12-15 | $0.0619 | $0.0635 | $0.0602 | $0.062758 | $2.96M | +1.69% |
| 2020-12-14 | $0.0606 | $0.0631 | $0.0605 | $0.061714 | $2.64M | +1.59% |
| 2020-12-13 | $0.0609 | $0.0615 | $0.0595 | $0.06075 | $2.40M | +0.48% |
| 2020-12-12 | $0.0588 | $0.0619 | $0.0584 | $0.060461 | $2.36M | +3.20% |
| 2020-12-11 | $0.0583 | $0.0596 | $0.0571 | $0.058583 | $1.98M | +0.24% |
| 2020-12-10 | $0.0593 | $0.0596 | $0.0567 | $0.058441 | $2.27M | -1.65% |
| 2020-12-09 | $0.0603 | $0.0615 | $0.0582 | $0.059423 | $2.58M | -1.47% |
| 2020-12-08 | $0.0616 | $0.0623 | $0.0568 | $0.060313 | $2.92M | -5.69% |
| 2020-12-07 | $0.06322 | $0.06419 | $0.06301 | $0.063952 | $118.19K | +1.02% |
| 2020-12-06 | $0.0633 | $0.0641 | $0.0628 | $0.063305 | $2.18M | -0.31% |
| 2020-12-05 | $0.0637 | $0.0646 | $0.0628 | $0.0635 | $2.25M | -0.00% |
| 2020-12-04 | $0.0640 | $0.0645 | $0.0620 | $0.063501 | $2.22M | -4.04% |
| 2020-12-03 | $0.0663 | $0.06719 | $0.06469 | $0.066171 | $118.89K | +0.74% |
| 2020-12-02 | $0.0652 | $0.0672 | $0.0650 | $0.065685 | $3.01M | +0.79% |
| 2020-12-01 | $0.0667 | $0.0668 | $0.0641 | $0.065169 | $3.56M | -3.11% |
| 2020-11-30 | $0.0672 | $0.0709 | $0.0635 | $0.067257 | $4.47M | +0.75% |
| 2020-11-29 | $0.0660 | $0.0690 | $0.0652 | $0.066759 | $3.52M | +1.29% |
| 2020-11-28 | $0.0651 | $0.0667 | $0.0641 | $0.065906 | $3.08M | +1.64% |
| 2020-11-27 | $0.0617 | $0.0652 | $0.0616 | $0.064842 | $2.98M | +4.40% |
| 2020-11-26 | $0.0647 | $0.0652 | $0.0606 | $0.06211 | $3.98M | -20.48% |
| 2020-11-25 | $0.08148 | $0.0832 | $0.07688 | $0.078104 | $264.38K | -2.96% |
| 2020-11-24 | $0.0811 | $0.0835 | $0.0788 | $0.080483 | $3.85M | +11.42% |
| 2020-11-23 | $0.0720 | $0.07387 | $0.07003 | $0.072234 | $249.97K | +1.38% |
| 2020-11-22 | $0.0704 | $0.0733 | $0.0692 | $0.071252 | $3.01M | -3.73% |
| 2020-11-21 | $0.0773 | $0.07951 | $0.0737 | $0.07401 | $237.51K | -4.30% |
| 2020-11-20 | $0.06762 | $0.07823 | $0.06696 | $0.077338 | $249.64K | +14.13% |
| 2020-11-19 | $0.0657 | $0.06918 | $0.06559 | $0.067763 | $223.10K | +1.90% |
| 2020-11-18 | $0.0643 | $0.0669 | $0.0627 | $0.0665 | $3.73M | +3.19% |
| 2020-11-17 | $0.0652 | $0.0675 | $0.0629 | $0.064443 | $3.22M | -1.32% |
| 2020-11-16 | $0.0644 | $0.0660 | $0.0635 | $0.065306 | $2.43M | +1.34% |
| 2020-11-15 | $0.0659 | $0.0661 | $0.0632 | $0.064441 | $2.21M | -2.92% |
| 2020-11-14 | $0.0675 | $0.0679 | $0.0656 | $0.066377 | $2.51M | -5.75% |
| 2020-11-13 | $0.07204 | $0.0728 | $0.07019 | $0.070424 | $181.16K | -2.23% |
| 2020-11-12 | $0.07034 | $0.0726 | $0.07019 | $0.072027 | $199.85K | +1.02% |
| 2020-11-11 | $0.0699 | $0.0726 | $0.0693 | $0.071302 | $2.48M | +2.09% |
| 2020-11-10 | $0.0694 | $0.0706 | $0.0689 | $0.069842 | $2.20M | +0.41% |
| 2020-11-09 | $0.0699 | $0.0713 | $0.0689 | $0.069559 | $2.46M | -6.39% |
| 2020-11-08 | $0.07334 | $0.08154 | $0.06819 | $0.07431 | $231.33K | +1.23% |
| 2020-11-07 | $0.0774 | $0.0778 | $0.0720 | $0.073407 | $2.59M | -5.91% |
| 2020-11-06 | $0.0777 | $0.0796 | $0.0762 | $0.078018 | $3.04M | +0.01% |
| 2020-11-05 | $0.0787 | $0.0806 | $0.0766 | $0.078013 | $3.33M | -0.47% |
| 2020-11-04 | $0.0766 | $0.0793 | $0.0762 | $0.078383 | $3.08M | -1.14% |
| 2020-11-03 | $0.08009 | $0.08062 | $0.07304 | $0.079284 | $233.68K | +1.27% |
| 2020-11-02 | $0.0816 | $0.0817 | $0.0731 | $0.078291 | $3.43M | -7.73% |
| 2020-11-01 | $0.08518 | $0.08655 | $0.08445 | $0.084853 | $228.13K | -0.67% |
| 2020-10-31 | $0.0846 | $0.0857 | $0.0835 | $0.08543 | $3.72M | +1.09% |
| 2020-10-30 | $0.0849 | $0.0857 | $0.0823 | $0.084507 | $1.58M | -6.49% |
| 2020-10-29 | $0.08952 | $0.09084 | $0.08842 | $0.090368 | $226.19K | +0.37% |
| 2020-10-28 | $0.0896 | $0.0908 | $0.0882 | $0.090035 | $1.73M | -9.03% |
| 2020-10-27 | $0.09566 | $0.09967 | $0.09557 | $0.098968 | $248.52K | +1.28% |
| 2020-10-26 | $0.0964 | $0.0988 | $0.0946 | $0.09772 | $1.49M | +1.15% |
| 2020-10-25 | $0.0989 | $0.0994 | $0.0960 | $0.096607 | $1.04M | -5.41% |
| 2020-10-24 | $0.10125 | $0.10487 | $0.10053 | $0.102128 | $218.74K | -0.52% |
| 2020-10-23 | $0.0988 | $0.1042 | $0.0964 | $0.102666 | $959.92K | +4.59% |
| 2020-10-22 | $0.0980 | $0.0991 | $0.0915 | $0.098158 | $1.21M | -3.60% |
| 2020-10-21 | $0.10619 | $0.10847 | $0.10099 | $0.101828 | $248.39K | -4.08% |
| 2020-10-20 | $0.11024 | $0.11087 | $0.10568 | $0.106158 | $211.16K | -3.77% |
| 2020-10-19 | $0.12049 | $0.12476 | $0.10704 | $0.110322 | $207.56K | -8.57% |
| 2020-10-18 | $0.13361 | $0.1339 | $0.11977 | $0.120661 | $102.17K | -9.62% |
| 2020-10-17 | $0.13608 | $0.13654 | $0.13243 | $0.13351 | $138.53K | -0.58% |
| 2020-10-16 | $0.1363 | $0.1368 | $0.1331 | $0.134288 | $3.74M | -1.93% |
| 2020-10-15 | $0.1391 | $0.1408 | $0.1351 | $0.13693 | $5.18M | -1.51% |
| 2020-10-14 | $0.1395 | $0.1399 | $0.1375 | $0.139023 | $4.39M | -5.56% |
| 2020-10-13 | $0.15464 | $0.15464 | $0.14657 | $0.147201 | $277.70K | -4.79% |
| 2020-10-12 | $0.15376 | $0.15703 | $0.15163 | $0.154611 | $269.82K | -0.19% |
| 2020-10-11 | $0.1549 | $0.1560 | $0.1516 | $0.154911 | $6.38M | +0.06% |
| 2020-10-10 | $0.1557 | $0.1563 | $0.1536 | $0.154817 | $6.69M | -0.29% |
| 2020-10-09 | $0.1525 | $0.1577 | $0.1518 | $0.155273 | $6.89M | +1.96% |
| 2020-10-08 | $0.1503 | $0.1527 | $0.1492 | $0.152295 | $6.10M | +1.57% |
| 2020-10-07 | $0.1474 | $0.1511 | $0.1456 | $0.149937 | $5.40M | +1.82% |
| 2020-10-06 | $0.1492 | $0.1493 | $0.1462 | $0.147251 | $5.24M | -1.28% |
| 2020-10-05 | $0.1489 | $0.1502 | $0.1476 | $0.149162 | $4.68M | +0.23% |
| 2020-10-04 | $0.1474 | $0.1495 | $0.1472 | $0.148819 | $5.53M | +1.02% |
| 2020-10-03 | $0.1467 | $0.1480 | $0.1464 | $0.147318 | $5.25M | +0.42% |
| 2020-10-02 | $0.1469 | $0.1474 | $0.1456 | $0.146699 | $5.26M | -0.33% |
| 2020-10-01 | $0.1502 | $0.1506 | $0.1454 | $0.147179 | $4.79M | -2.21% |
| 2020-09-30 | $0.1531 | $0.1547 | $0.1501 | $0.15051 | $5.51M | -1.71% |
| 2020-09-29 | $0.1530 | $0.1543 | $0.1518 | $0.153132 | $4.39M | +0.01% |
| 2020-09-28 | $0.1561 | $0.1562 | $0.1520 | $0.15311 | $4.65M | -1.78% |
| 2020-09-27 | $0.1544 | $0.1567 | $0.1534 | $0.155883 | $4.83M | +1.03% |
| 2020-09-26 | $0.1542 | $0.1555 | $0.1521 | $0.154294 | $4.66M | +0.15% |
| 2020-09-25 | $0.1536 | $0.1560 | $0.1532 | $0.154059 | $4.61M | +0.18% |
| 2020-09-24 | $0.1513 | $0.1552 | $0.1513 | $0.153783 | $4.99M | +1.97% |
| 2020-09-23 | $0.1512 | $0.1521 | $0.1468 | $0.150807 | $4.47M | -0.30% |
| 2020-09-22 | $0.1520 | $0.1535 | $0.1506 | $0.151259 | $5.05M | -0.51% |
| 2020-09-21 | $0.1516 | $0.1534 | $0.1507 | $0.152031 | $6.43M | -5.07% |
| 2020-09-20 | $0.16667 | $0.16667 | $0.1226 | $0.160154 | $872.11K | -4.50% |
| 2020-09-19 | $0.16605 | $0.16892 | $0.1652 | $0.167701 | $137.22K | -0.05% |
| 2020-09-18 | $0.1660 | $0.1694 | $0.1646 | $0.167782 | $4.63M | +1.13% |
| 2020-09-17 | $0.1651 | $0.1687 | $0.1643 | $0.165911 | $3.15M | +0.08% |
| 2020-09-16 | $0.1699 | $0.1710 | $0.1639 | $0.165777 | $4.95M | -2.25% |
| 2020-09-15 | $0.1695 | $0.1704 | $0.1667 | $0.169591 | $5.07M | +0.11% |
| 2020-09-14 | $0.1688 | $0.1719 | $0.1670 | $0.169407 | $5.05M | +5.43% |
| 2020-09-13 | $0.16338 | $0.16503 | $0.15973 | $0.160687 | $155.69K | -0.33% |
| 2020-09-12 | $0.1610 | $0.1651 | $0.1601 | $0.161216 | $4.56M | +0.18% |
| 2020-09-11 | $0.1604 | $0.1616 | $0.1592 | $0.160929 | $6.76M | +6.75% |
| 2020-09-10 | $0.15071 | $0.1536 | $0.14983 | $0.150752 | $159.31K | -0.85% |
| 2020-09-09 | $0.1512 | $0.1535 | $0.1498 | $0.152039 | $4.96M | +0.94% |
| 2020-09-08 | $0.1475 | $0.1516 | $0.1447 | $0.150626 | $5.40M | +1.78% |
| 2020-09-07 | $0.1476 | $0.1511 | $0.1441 | $0.147985 | $5.70M | -0.16% |
| 2020-09-06 | $0.1499 | $0.1521 | $0.1441 | $0.148225 | $4.60M | -1.07% |
| 2020-09-05 | $0.1529 | $0.1533 | $0.1466 | $0.149832 | $6.31M | -2.31% |
| 2020-09-04 | $0.1548 | $0.1583 | $0.1483 | $0.153377 | $7.79M | -0.59% |
| 2020-09-03 | $0.1609 | $0.1627 | $0.1476 | $0.154291 | $7.53M | -11.03% |
| 2020-09-02 | $0.18137 | $0.18196 | $0.17093 | $0.17341 | $203.58K | -4.46% |
| 2020-09-01 | $0.17816 | $0.18372 | $0.1664 | $0.181504 | $268.03K | -0.31% |
| 2020-08-31 | $0.1801 | $0.1832 | $0.1768 | $0.182071 | $8.31M | +1.28% |
| 2020-08-30 | $0.1769 | $0.1805 | $0.1762 | $0.179765 | $6.37M | +1.91% |
| 2020-08-29 | $0.1734 | $0.1773 | $0.1730 | $0.176395 | $6.29M | +1.71% |
| 2020-08-28 | $0.1733 | $0.1740 | $0.1718 | $0.173427 | $7.13M | +0.45% |
| 2020-08-27 | $0.1694 | $0.1735 | $0.1666 | $0.17265 | $7.82M | +1.87% |
| 2020-08-26 | $0.1706 | $0.1728 | $0.1682 | $0.169484 | $9.11M | -0.53% |
| 2020-08-25 | $0.1706 | $0.1711 | $0.1662 | $0.170395 | $10.84M | -0.61% |
| 2020-08-24 | $0.1751 | $0.1757 | $0.1697 | $0.171445 | $6.89M | -1.76% |
| 2020-08-23 | $0.1710 | $0.1756 | $0.1703 | $0.174512 | $5.10M | +2.42% |
| 2020-08-22 | $0.1689 | $0.1713 | $0.1674 | $0.170384 | $4.97M | +0.80% |
| 2020-08-21 | $0.1701 | $0.1707 | $0.1662 | $0.16903 | $8.26M | +3.08% |
| 2020-08-20 | $0.1645 | $0.16485 | $0.16248 | $0.163984 | $215.53K | -0.20% |
| 2020-08-19 | $0.1638 | $0.1652 | $0.1614 | $0.164319 | $5.55M | -0.02% |
| 2020-08-18 | $0.1676 | $0.1695 | $0.1632 | $0.164348 | $5.79M | -2.21% |
| 2020-08-17 | $0.1735 | $0.1739 | $0.1660 | $0.16807 | $6.09M | -2.73% |
| 2020-08-16 | $0.1677 | $0.1739 | $0.1660 | $0.172783 | $6.58M | +3.07% |
| 2020-08-15 | $0.1670 | $0.1686 | $0.1652 | $0.167638 | $5.29M | +0.63% |
| 2020-08-14 | $0.1642 | $0.1676 | $0.1636 | $0.166591 | $5.03M | +1.74% |
| 2020-08-13 | $0.1587 | $0.1643 | $0.1580 | $0.163741 | $6.73M | +2.85% |
| 2020-08-12 | $0.1626 | $0.1630 | $0.1568 | $0.159205 | $4.94M | -1.93% |
| 2020-08-11 | $0.1626 | $0.1631 | $0.1572 | $0.162331 | $6.36M | -3.53% |
| 2020-08-10 | $0.16698 | $0.17206 | $0.1649 | $0.168263 | $184.76K | -0.46% |
| 2020-08-09 | $0.1660 | $0.1724 | $0.1638 | $0.169035 | $6.83M | +1.74% |
| 2020-08-08 | $0.1665 | $0.1682 | $0.1645 | $0.166139 | $5.23M | +0.32% |
| 2020-08-07 | $0.1627 | $0.1673 | $0.1583 | $0.165601 | $5.96M | +1.82% |
| 2020-08-06 | $0.1635 | $0.1648 | $0.1601 | $0.162642 | $5.65M | -0.38% |
| 2020-08-05 | $0.1612 | $0.1642 | $0.1601 | $0.163263 | $8.11M | +1.88% |
| 2020-08-04 | $0.1561 | $0.1613 | $0.1547 | $0.160254 | $7.95M | -1.20% |
| 2020-08-03 | $0.16392 | $0.17103 | $0.16219 | $0.162194 | $232.18K | -3.57% |
| 2020-08-02 | $0.1645 | $0.1712 | $0.1626 | $0.168201 | $14.18M | -3.41% |
| 2020-08-01 | $0.16545 | $0.17463 | $0.16388 | $0.174136 | $168.89K | +5.28% |
| 2020-07-31 | $0.16244 | $0.16654 | $0.16003 | $0.165407 | $146.53K | +0.02% |
| 2020-07-30 | $0.1612 | $0.1657 | $0.1600 | $0.165367 | $13.98M | +2.44% |
| 2020-07-29 | $0.1640 | $0.1668 | $0.1593 | $0.161425 | $21.82M | -1.21% |
| 2020-07-28 | $0.1627 | $0.1654 | $0.1581 | $0.1634 | $24.61M | +0.24% |
| 2020-07-27 | $0.1561 | $0.1704 | $0.1558 | $0.163014 | $23.61M | +4.64% |
| 2020-07-26 | $0.1545 | $0.1590 | $0.1526 | $0.155784 | $17.71M | +0.99% |
| 2020-07-25 | $0.1494 | $0.1595 | $0.1490 | $0.154257 | $16.98M | +3.48% |
| 2020-07-24 | $0.1470 | $0.1498 | $0.1465 | $0.149067 | $13.47M | +1.49% |
| 2020-07-23 | $0.1459 | $0.1480 | $0.1455 | $0.146882 | $8.97M | +0.63% |
| 2020-07-22 | $0.1443 | $0.1473 | $0.1441 | $0.145961 | $9.05M | +1.24% |
| 2020-07-21 | $0.1435 | $0.1448 | $0.1428 | $0.144169 | $7.57M | +0.62% |
| 2020-07-20 | $0.1420 | $0.1448 | $0.1413 | $0.143282 | $7.30M | +0.53% |
| 2020-07-19 | $0.1440 | $0.1455 | $0.1406 | $0.142529 | $5.66M | -1.15% |
| 2020-07-18 | $0.1435 | $0.1458 | $0.1433 | $0.144188 | $5.04M | +0.62% |
| 2020-07-17 | $0.1423 | $0.1440 | $0.1417 | $0.143306 | $4.39M | +0.69% |
| 2020-07-16 | $0.1416 | $0.1429 | $0.1411 | $0.142317 | $4.68M | +0.32% |
| 2020-07-15 | $0.1433 | $0.1441 | $0.1401 | $0.141865 | $7.84M | -0.68% |
| 2020-07-14 | $0.1389 | $0.1441 | $0.1383 | $0.14284 | $7.35M | +2.47% |
| 2020-07-13 | $0.1434 | $0.1440 | $0.1375 | $0.139395 | $16.30M | -2.97% |
| 2020-07-12 | $0.1442 | $0.1453 | $0.1430 | $0.143663 | $15.17M | -0.43% |
| 2020-07-11 | $0.1448 | $0.1465 | $0.1437 | $0.144287 | $10.15M | -0.15% |
| 2020-07-10 | $0.1425 | $0.1452 | $0.1416 | $0.144497 | $13.25M | +1.47% |
| 2020-07-09 | $0.1404 | $0.1426 | $0.1402 | $0.142404 | $15.28M | +1.01% |
| 2020-07-08 | $0.1420 | $0.1442 | $0.1400 | $0.140985 | $14.87M | -0.24% |
| 2020-07-07 | $0.1359 | $0.1429 | $0.1356 | $0.141318 | $13.11M | +3.96% |
| 2020-07-06 | $0.1354 | $0.1364 | $0.1339 | $0.135939 | $12.37M | +3.83% |
| 2020-07-05 | $0.12834 | $0.13113 | $0.12779 | $0.130921 | $502.64K | +0.73% |
| 2020-07-04 | $0.1268 | $0.1307 | $0.1267 | $0.129974 | $14.65M | +2.50% |
| 2020-07-03 | $0.1256 | $0.1275 | $0.1245 | $0.126804 | $14.36M | +1.82% |
| 2020-07-02 | $0.1227 | $0.1260 | $0.1213 | $0.124536 | $16.76M | +1.01% |
| 2020-07-01 | $0.1266 | $0.1273 | $0.1227 | $0.123291 | $9.51M | -2.61% |
| 2020-06-30 | $0.1265 | $0.1272 | $0.1247 | $0.126595 | $8.88M | +0.16% |
| 2020-06-29 | $0.1252 | $0.1288 | $0.1246 | $0.126397 | $12.42M | +1.13% |
| 2020-06-28 | $0.1200 | $0.1254 | $0.1188 | $0.124988 | $12.16M | +4.44% |
| 2020-06-27 | $0.1138 | $0.1200 | $0.1097 | $0.119674 | $9.77M | +5.25% |
| 2020-06-26 | $0.1140 | $0.1149 | $0.1107 | $0.11371 | $9.43M | -0.18% |
| 2020-06-25 | $0.1157 | $0.1170 | $0.1131 | $0.11392 | $11.87M | -1.56% |
| 2020-06-24 | $0.1174 | $0.1189 | $0.1140 | $0.115724 | $13.57M | -1.48% |
| 2020-06-23 | $0.1255 | $0.1261 | $0.1168 | $0.117466 | $14.79M | -6.31% |
| 2020-06-22 | $0.1225 | $0.1258 | $0.1223 | $0.125378 | $14.35M | +2.35% |
| 2020-06-21 | $0.1199 | $0.1232 | $0.1133 | $0.122504 | $5.62M | +2.12% |
| 2020-06-20 | $0.1173 | $0.1201 | $0.1171 | $0.119956 | $5.16M | +2.18% |
| 2020-06-19 | $0.1156 | $0.1176 | $0.1142 | $0.117393 | $5.91M | +1.64% |
| 2020-06-18 | $0.1148 | $0.1160 | $0.1131 | $0.115494 | $6.22M | +0.62% |
| 2020-06-17 | $0.1148 | $0.1159 | $0.1134 | $0.114782 | $4.69M | +0.09% |
| 2020-06-16 | $0.1119 | $0.1159 | $0.1118 | $0.114681 | $7.54M | +2.44% |
| 2020-06-15 | $0.1094 | $0.1136 | $0.1092 | $0.111953 | $5.56M | +2.31% |
| 2020-06-14 | $0.1120 | $0.1123 | $0.1041 | $0.109426 | $8.62M | -2.25% |
| 2020-06-13 | $0.1082 | $0.1121 | $0.1073 | $0.11195 | $5.20M | +3.47% |
| 2020-06-12 | $0.1078 | $0.1085 | $0.1057 | $0.108198 | $5.47M | +0.51% |
| 2020-06-11 | $0.1102 | $0.1108 | $0.1008 | $0.107646 | $8.91M | -2.44% |
| 2020-06-10 | $0.1124 | $0.1169 | $0.1100 | $0.110343 | $8.84M | -2.27% |
| 2020-06-09 | $0.1155 | $0.1177 | $0.1122 | $0.112909 | $8.24M | -2.16% |
| 2020-06-08 | $0.1094 | $0.1216 | $0.1070 | $0.1154 | $8.80M | +5.49% |
| 2020-06-07 | $0.1050 | $0.1112 | $0.1045 | $0.109395 | $7.27M | +4.29% |
| 2020-06-06 | $0.1038 | $0.1062 | $0.1018 | $0.104899 | $5.24M | +1.13% |
| 2020-06-05 | $0.1002 | $0.1041 | $0.0993 | $0.103725 | $7.10M | +3.57% |
| 2020-06-04 | $0.0990 | $0.1020 | $0.0977 | $0.100152 | $10.36M | +1.13% |
| 2020-06-03 | $0.0942 | $0.0991 | $0.0941 | $0.099031 | $6.69M | +5.35% |
| 2020-06-02 | $0.0885 | $0.0943 | $0.0881 | $0.094005 | $9.10M | +6.06% |
| 2020-06-01 | $0.0882 | $0.0960 | $0.0871 | $0.088632 | $8.16M | +0.57% |
| 2020-05-31 | $0.0838 | $0.0886 | $0.0835 | $0.088127 | $7.57M | +5.15% |
| 2020-05-30 | $0.0825 | $0.0853 | $0.0823 | $0.083807 | $10.18M | +1.49% |
| 2020-05-29 | $0.0804 | $0.0831 | $0.0797 | $0.082575 | $9.98M | +2.70% |
| 2020-05-28 | $0.0805 | $0.0816 | $0.0792 | $0.080401 | $8.50M | -0.10% |
| 2020-05-27 | $0.0798 | $0.0806 | $0.0779 | $0.080482 | $8.84M | +1.04% |
| 2020-05-26 | $0.0766 | $0.0815 | $0.0764 | $0.079656 | $9.65M | +3.96% |
| 2020-05-25 | $0.0766 | $0.0792 | $0.0766 | $0.076622 | $9.34M | -0.09% |
| 2020-05-24 | $0.0761 | $0.0768 | $0.0727 | $0.076688 | $9.04M | +0.77% |
| 2020-05-23 | $0.0751 | $0.0761 | $0.0751 | $0.0761 | $8.41M | +1.38% |
| 2020-05-22 | $0.0732 | $0.0753 | $0.0722 | $0.075066 | $8.44M | +2.76% |
| 2020-05-21 | $0.0693 | $0.0731 | $0.0675 | $0.073048 | $9.89M | +5.41% |
| 2020-05-20 | $0.0706 | $0.0706 | $0.0693 | $0.0693 | $4.95M | -1.84% |
| 2020-05-19 | $0.0705 | $0.0706 | $0.0705 | $0.0706 | $2.39M | +0.06% |
| 2020-05-18 | $0.0701 | $0.0707 | $0.0683 | $0.070559 | $2.08M | +1.02% |
| 2020-05-17 | $0.0676 | $0.0703 | $0.0665 | $0.069846 | $1.78M | +3.29% |
| 2020-05-16 | $0.0653 | $0.0684 | $0.0648 | $0.067621 | $2.20M | +3.30% |
| 2020-05-15 | $0.0648 | $0.0661 | $0.0629 | $0.065463 | $2.90M | +1.22% |
| 2020-05-14 | $0.0643 | $0.0657 | $0.0620 | $0.064677 | $2.26M | +0.56% |
| 2020-05-13 | $0.0657 | $0.0668 | $0.0635 | $0.064315 | $1.96M | -1.97% |
| 2020-05-12 | $0.0656 | $0.0663 | $0.0635 | $0.065609 | $2.24M | -0.09% |
| 2020-05-11 | $0.0663 | $0.0671 | $0.0614 | $0.065665 | $2.02M | -0.86% |
| 2020-05-10 | $0.0625 | $0.0676 | $0.0605 | $0.066233 | $1.40M | +5.71% |
| 2020-05-09 | $0.0677 | $0.0682 | $0.0571 | $0.062654 | $1.21M | -7.20% |
| 2020-05-08 | $0.0688 | $0.0698 | $0.0663 | $0.067513 | $1.51M | -1.47% |
| 2020-05-07 | $0.0652 | $0.0690 | $0.0644 | $0.068522 | $1.44M | +5.45% |
| 2020-05-06 | $0.0648 | $0.0653 | $0.0634 | $0.064981 | $3.32M | +0.52% |
| 2020-05-05 | $0.0619 | $0.0658 | $0.0618 | $0.064646 | $1.94M | +4.50% |
| 2020-05-04 | $0.0604 | $0.0629 | $0.0599 | $0.061864 | $1.62M | +2.80% |
| 2020-05-03 | $0.0596 | $0.0609 | $0.0580 | $0.060176 | $1.35M | +0.82% |
| 2020-05-02 | $0.0590 | $0.0619 | $0.0586 | $0.05969 | $1.05M | +1.01% |
| 2020-05-01 | $0.0562 | $0.0596 | $0.0557 | $0.059093 | $621.73K | +4.68% |
| 2020-04-30 | $0.0585 | $0.0592 | $0.0562 | $0.056454 | $980.08K | -4.52% |
| 2020-04-29 | $0.0596 | $0.0657 | $0.0586 | $0.059125 | $1.46M | -0.95% |
| 2020-04-28 | $0.0560 | $0.0599 | $0.0560 | $0.059692 | $758.79K | +6.44% |
| 2020-04-27 | $0.0554 | $0.0565 | $0.0547 | $0.056078 | $1.52M | +1.26% |
| 2020-04-26 | $0.0539 | $0.0560 | $0.0538 | $0.055381 | $3.73M | +2.73% |
| 2020-04-25 | $0.0528 | $0.0549 | $0.0524 | $0.053912 | $540.97K | +2.03% |
| 2020-04-24 | $0.0524 | $0.0538 | $0.0521 | $0.052838 | $385.61K | +1.16% |
| 2020-04-23 | $0.0530 | $0.0534 | $0.0516 | $0.052232 | $854.99K | -0.76% |
| 2020-04-22 | $0.0499 | $0.0547 | $0.0497 | $0.052631 | $847.21K | +5.58% |
| 2020-04-21 | $0.0477 | $0.0500 | $0.0473 | $0.049847 | $1.51M | +4.64% |
| 2020-04-20 | $0.0498 | $0.0500 | $0.0473 | $0.047638 | $2.01M | -4.41% |
| 2020-04-19 | $0.0508 | $0.0511 | $0.0489 | $0.049837 | $330.30K | -1.97% |
| 2020-04-18 | $0.0516 | $0.0519 | $0.0508 | $0.050838 | $206.28K | -1.35% |
| 2020-04-17 | $0.0500 | $0.0518 | $0.0499 | $0.051533 | $502.59K | +2.84% |
| 2020-04-16 | $0.0501 | $0.0509 | $0.0495 | $0.050111 | $2.45M | +0.02% |
| 2020-04-15 | $0.0491 | $0.0501 | $0.0491 | $0.0501 | $925.17K | +2.24% |
| 2020-04-14 | $0.0504 | $0.0504 | $0.0490 | $0.0490 | $564.99K | -3.06% |
| 2020-04-13 | $0.0491 | $0.0508 | $0.0487 | $0.050549 | $732.79K | +3.37% |
| 2020-04-12 | $0.0507 | $0.0507 | $0.0489 | $0.0489 | $947.05K | -3.21% |
| 2020-04-11 | $0.0495 | $0.0509 | $0.0490 | $0.050522 | $791.54K | +1.86% |
| 2020-04-10 | $0.0492 | $0.0496 | $0.0492 | $0.0496 | $751.96K | +1.02% |
| 2020-04-09 | $0.0532 | $0.0532 | $0.0491 | $0.0491 | $1.14M | -7.37% |
| 2020-04-08 | $0.0530 | $0.0543 | $0.0522 | $0.053007 | $1.35M | -0.17% |
| 2020-04-07 | $0.0530 | $0.0540 | $0.0513 | $0.053097 | $1.23M | +0.07% |
| 2020-04-06 | $0.0518 | $0.0539 | $0.0517 | $0.05306 | $1.63M | +2.85% |
| 2020-04-05 | $0.0487 | $0.0518 | $0.0479 | $0.051592 | $735.35K | +5.94% |
| 2020-04-04 | $0.0476 | $0.0487 | $0.0476 | $0.0487 | $813.22K | +2.31% |
| 2020-04-03 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $581.10K | -0.45% |
| 2020-04-02 | $0.0488 | $0.0512 | $0.0475 | $0.047814 | $4.47M | -2.18% |
| 2020-04-01 | $0.0465 | $0.0495 | $0.0460 | $0.048882 | $328.34K | +4.44% |
| 2020-03-31 | $0.0490 | $0.0491 | $0.0466 | $0.046805 | $375.47K | -4.03% |
| 2020-03-30 | $0.0469 | $0.0492 | $0.0463 | $0.048769 | $3.94M | +4.34% |
| 2020-03-29 | $0.0430 | $0.0473 | $0.0411 | $0.046741 | $6.53M | +9.21% |
| 2020-03-28 | $0.0427 | $0.0428 | $0.0427 | $0.0428 | $7.20M | +0.41% |
| 2020-03-27 | $0.0465 | $0.0470 | $0.0421 | $0.042627 | $7.27M | -8.10% |
| 2020-03-26 | $0.0447 | $0.0469 | $0.0443 | $0.046382 | $7.60M | +3.81% |
| 2020-03-25 | $0.0433 | $0.0452 | $0.0427 | $0.04468 | $7.77M | +3.11% |
| 2020-03-24 | $0.0424 | $0.0455 | $0.0422 | $0.043332 | $4.94M | +1.81% |
| 2020-03-23 | $0.0391 | $0.0457 | $0.0389 | $0.04256 | $3.45M | +9.97% |
| 2020-03-22 | $0.0374 | $0.0387 | $0.0374 | $0.0387 | $3.70M | +3.05% |
| 2020-03-21 | $0.0383 | $0.0397 | $0.0365 | $0.037553 | $5.44M | -2.31% |
| 2020-03-20 | $0.0415 | $0.0420 | $0.0358 | $0.038443 | $5.48M | -7.33% |
| 2020-03-19 | $0.0383 | $0.0437 | $0.0380 | $0.041485 | $5.02M | +8.32% |
| 2020-03-18 | $0.0353 | $0.0383 | $0.0353 | $0.0383 | $5.49M | +8.28% |
| 2020-03-17 | $0.0345 | $0.0363 | $0.0331 | $0.035371 | $5.27M | +3.42% |
| 2020-03-16 | $0.0316 | $0.0342 | $0.0316 | $0.0342 | $3.04M | +8.21% |
| 2020-03-15 | $0.0326 | $0.0361 | $0.0278 | $0.031606 | $5.00M | -3.05% |
| 2020-03-14 | $0.0328 | $0.0328 | $0.0326 | $0.0326 | $5.35M | -0.94% |
| 2020-03-13 | $0.0317 | $0.0376 | $0.0296 | $0.03291 | $4.92M | +3.39% |
| 2020-03-12 | $0.0387 | $0.0387 | $0.0239 | $0.031831 | $2.27M | -15.57% |
| 2020-03-11 | $0.0485 | $0.0485 | $0.0377 | $0.0377 | $2.67M | -22.33% |
| 2020-03-10 | $0.0485 | $0.0505 | $0.0481 | $0.04854 | $1.65M | -0.32% |
| 2020-03-09 | $0.0485 | $0.0520 | $0.0478 | $0.048698 | $539.92K | +1.03% |
| 2020-03-08 | $0.0529 | $0.0529 | $0.0482 | $0.0482 | $762.32K | -9.24% |
| 2020-03-07 | $0.0581 | $0.0584 | $0.0528 | $0.053104 | $506.38K | -8.53% |
| 2020-03-06 | $0.0574 | $0.0584 | $0.0573 | $0.058058 | $484.66K | +1.31% |
| 2020-03-05 | $0.0581 | $0.0585 | $0.0570 | $0.057306 | $3.57M | -1.16% |
| 2020-03-04 | $0.0565 | $0.0584 | $0.0562 | $0.057982 | $5.69M | +2.65% |
| 2020-03-03 | $0.0572 | $0.0584 | $0.0562 | $0.056484 | $3.19M | -1.37% |
| 2020-03-02 | $0.0552 | $0.0582 | $0.0549 | $0.05727 | $3.36M | +3.99% |
| 2020-03-01 | $0.0529 | $0.0559 | $0.0518 | $0.055074 | $4.73M | +4.13% |
| 2020-02-29 | $0.0531 | $0.0541 | $0.0517 | $0.052889 | $4.84M | -0.54% |
| 2020-02-28 | $0.0529 | $0.0541 | $0.0520 | $0.053176 | $5.30M | +0.31% |
| 2020-02-27 | $0.0536 | $0.0545 | $0.0516 | $0.053014 | $2.47M | -1.21% |
| 2020-02-26 | $0.0544 | $0.0545 | $0.0510 | $0.053661 | $2.24M | -1.30% |
| 2020-02-25 | $0.0592 | $0.0599 | $0.0542 | $0.054369 | $5.70M | -8.16% |
| 2020-02-24 | $0.0603 | $0.0606 | $0.0584 | $0.059197 | $5.26M | -1.86% |
| 2020-02-23 | $0.0617 | $0.0629 | $0.0600 | $0.060318 | $4.81M | -2.15% |
| 2020-02-22 | $0.0596 | $0.0621 | $0.0587 | $0.061644 | $7.90M | +3.30% |
| 2020-02-21 | $0.0589 | $0.0601 | $0.0577 | $0.059676 | $8.49M | +1.29% |
| 2020-02-20 | $0.0580 | $0.0594 | $0.0569 | $0.058914 | $6.70M | +1.64% |
| 2020-02-19 | $0.0621 | $0.0626 | $0.0574 | $0.057965 | $8.51M | -6.94% |
| 2020-02-18 | $0.0607 | $0.0630 | $0.0603 | $0.062289 | $9.26M | +2.42% |
| 2020-02-17 | $0.0576 | $0.0610 | $0.0567 | $0.060816 | $5.74M | +5.39% |
| 2020-02-16 | $0.0617 | $0.0629 | $0.0563 | $0.057707 | $9.01M | -7.13% |
| 2020-02-15 | $0.0661 | $0.0677 | $0.0600 | $0.062137 | $1.88M | -6.86% |
| 2020-02-14 | $0.0719 | $0.0739 | $0.0645 | $0.066714 | $1.40M | -6.76% |
| 2020-02-13 | $0.0661 | $0.0921 | $0.0648 | $0.071549 | $2.38M | +7.99% |
| 2020-02-12 | $0.0636 | $0.0680 | $0.0633 | $0.066255 | $2.13M | +4.05% |
| 2020-02-11 | $0.0612 | $0.0641 | $0.0610 | $0.063676 | $4.38M | +3.59% |
| 2020-02-10 | $0.0603 | $0.0620 | $0.0591 | $0.061467 | $3.79M | +1.77% |
| 2020-02-09 | $0.0614 | $0.0614 | $0.0604 | $0.0604 | $6.13M | -1.57% |
| 2020-02-08 | $0.0594 | $0.0616 | $0.0591 | $0.061363 | $1.94M | +3.54% |
| 2020-02-07 | $0.0590 | $0.0596 | $0.0575 | $0.059265 | $2.80M | +0.48% |
| 2020-02-06 | $0.0589 | $0.0593 | $0.0584 | $0.058981 | $3.05M | +0.04% |
| 2020-02-05 | $0.0573 | $0.0596 | $0.0572 | $0.058956 | $5.27M | +2.71% |
| 2020-02-04 | $0.0560 | $0.0574 | $0.0560 | $0.0574 | $6.81M | +2.80% |
| 2020-02-03 | $0.0536 | $0.0564 | $0.0532 | $0.055837 | $2.13M | +3.92% |
| 2020-02-02 | $0.0556 | $0.0561 | $0.0535 | $0.05373 | $3.45M | -3.54% |
| 2020-02-01 | $0.0533 | $0.0557 | $0.0533 | $0.0557 | $1.32M | +3.77% |
| 2020-01-31 | $0.0523 | $0.0554 | $0.0522 | $0.053674 | $52.76K | +3.23% |
| 2020-01-30 | $0.0515 | $0.0536 | $0.0509 | $0.051992 | $43.49K | +0.51% |
| 2020-01-29 | $0.0517 | $0.0530 | $0.0509 | $0.051731 | $24.13K | -0.84% |
| 2020-01-28 | $0.0507 | $0.0540 | $0.0499 | $0.05217 | $63.90K | +3.35% |
| 2020-01-27 | $0.0481 | $0.0521 | $0.0479 | $0.050479 | $102.07K | +5.38% |
| 2020-01-26 | $0.0471 | $0.0479 | $0.0471 | $0.0479 | $24.27K | +1.57% |
| 2020-01-25 | $0.0460 | $0.0472 | $0.0457 | $0.047159 | $2.08M | +2.52% |
| 2020-01-24 | $0.0468 | $0.0471 | $0.0442 | $0.045999 | $5.85M | -1.67% |
| 2020-01-23 | $0.0460 | $0.0470 | $0.0456 | $0.04678 | $4.15M | +1.70% |
| 2020-01-22 | $0.0478 | $0.0478 | $0.0460 | $0.0460 | $2.98M | -3.75% |
| 2020-01-21 | $0.0472 | $0.0483 | $0.0467 | $0.047794 | $5.11M | +1.50% |
| 2020-01-20 | $0.0469 | $0.0476 | $0.0460 | $0.047089 | $5.09M | +0.43% |
| 2020-01-19 | $0.0465 | $0.0472 | $0.0461 | $0.046887 | $2.30M | +0.83% |
| 2020-01-18 | $0.0472 | $0.0472 | $0.0465 | $0.0465 | $179.74K | -1.27% |
| 2020-01-17 | $0.0466 | $0.0471 | $0.0466 | $0.0471 | $3.12M | +1.10% |
| 2020-01-16 | $0.0459 | $0.0474 | $0.0456 | $0.046587 | $5.27M | +1.35% |
| 2020-01-15 | $0.0455 | $0.0461 | $0.0441 | $0.045965 | $1.49M | +0.97% |
| 2020-01-14 | $0.0426 | $0.0460 | $0.0416 | $0.045521 | $1.59M | +6.36% |
| 2020-01-13 | $0.0408 | $0.0428 | $0.0408 | $0.0428 | $79.85K | +4.14% |
| 2020-01-12 | $0.0409 | $0.0411 | $0.0409 | $0.0411 | $2.83M | +0.49% |
| 2020-01-11 | $0.0406 | $0.0409 | $0.0406 | $0.0409 | $3.04M | +1.24% |
| 2020-01-10 | $0.0396 | $0.0404 | $0.0396 | $0.0404 | $210.88K | +2.02% |
| 2020-01-09 | $0.0388 | $0.0396 | $0.0388 | $0.0396 | $3.30M | +1.75% |
| 2020-01-08 | $0.0409 | $0.0410 | $0.0384 | $0.038921 | $1.29M | -4.61% |
| 2020-01-07 | $0.0369 | $0.0408 | $0.0369 | $0.0408 | $150.09K | +10.60% |
| 2020-01-06 | $0.0354 | $0.0380 | $0.0353 | $0.036891 | $3.03M | +4.27% |
| 2020-01-05 | $0.0347 | $0.0360 | $0.0344 | $0.035382 | $2.65M | +1.49% |
| 2020-01-04 | $0.0343 | $0.034862 | $0.0341 | $0.034862 | $439.79K | +1.64% |
| 2020-01-03 | $0.0346 | $0.0346 | $0.0343 | $0.0343 | $2.70M | -0.87% |
| 2020-01-02 | $0.0333 | $0.0346 | $0.0333 | $0.0346 | $1.89M | +3.59% |
| 2020-01-01 | $0.0340 | $0.0340 | $0.0334 | $0.0334 | $1.61M | -2.05% |
Frequently asked questions
What was the Cronos price on January 1, 2020?
CRO opened 2020-01-01 at $0.0340 and closed that day at $0.0334.
What was the highest price of Cronos in 2020?
The highest was $0.18372 on 2020-09-01; the lowest was $0.0239 on 2020-03-12.
How much did Cronos change in 2020?
CRO moved +72.53% in 2020, from $0.0340 to $0.05866.
More about Cronos
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.