Cronos price history in 2021
In 2021 Cronos (CRO) went from $0.05803 on 2021-01-01 to $0.562662 on 2021-12-31, a change of +869.61%. The highest price was $0.97437 on 2021-11-24 and the lowest $0.05796 on 2021-01-01. About $2.96B was traded across the year. The best day was 2021-02-22 (+59.11%) and the worst 2021-02-23 (-28.71%).
$0.05803Open · 2021-01-01
$0.562662Close · 2021-12-31
$0.97437High · 2021-11-24
$0.05796Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.05803 | $0.0924 | $0.05796 | $0.062557 | $64.16M | +7.80% |
| February | $0.0597 | $0.2800 | $0.0596 | $0.146833 | $150.48M | +145.95% |
| March | $0.1496 | $0.24362 | $0.1410 | $0.20999 | $330.86M | +40.37% |
| April | $0.2110 | $0.2518 | $0.16197 | $0.197681 | $253.75M | -6.31% |
| May | $0.19759 | $0.19821 | $0.08741 | $0.125159 | $118.55M | -36.66% |
| June | $0.12521 | $0.1357 | $0.08076 | $0.113076 | $36.79M | -9.69% |
| July | $0.1125 | $0.1327 | $0.09828 | $0.128515 | $62.45M | +14.24% |
| August | $0.1279 | $0.1644 | $0.11763 | $0.154725 | $108.34M | +20.97% |
| September | $0.1551 | $0.2047 | $0.1445 | $0.157823 | $86.59M | +1.76% |
| October | $0.1699 | $0.22904 | $0.1694 | $0.212572 | $137.96M | +25.12% |
| November | $0.2102 | $0.97437 | $0.2024 | $0.687459 | $1.15B | +227.05% |
| December | $0.68752 | $0.7700 | $0.47723 | $0.562662 | $459.52M | -18.16% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.55301 | $0.58518 | $0.54682 | $0.562662 | $11.56M | +1.76% |
| 2021-12-30 | $0.54626 | $0.56791 | $0.53893 | $0.552955 | $3.20M | +0.29% |
| 2021-12-29 | $0.5687 | $0.5705 | $0.5391 | $0.551332 | $13.73M | -2.72% |
| 2021-12-28 | $0.62249 | $0.62249 | $0.55185 | $0.566761 | $13.51M | -8.96% |
| 2021-12-27 | $0.62598 | $0.65058 | $0.6188 | $0.622538 | $3.82M | -1.80% |
| 2021-12-26 | $0.64231 | $0.64624 | $0.60417 | $0.633953 | $13.98M | -1.37% |
| 2021-12-25 | $0.62582 | $0.66259 | $0.62247 | $0.642729 | $5.90M | +2.61% |
| 2021-12-24 | $0.59562 | $0.68514 | $0.59129 | $0.626374 | $9.99M | +5.30% |
| 2021-12-23 | $0.53677 | $0.61144 | $0.5300 | $0.594846 | $7.61M | +10.80% |
| 2021-12-22 | $0.5290 | $0.54823 | $0.52524 | $0.536865 | $11.65M | +0.90% |
| 2021-12-21 | $0.5151 | $0.5478 | $0.5147 | $0.532085 | $10.24M | +6.59% |
| 2021-12-20 | $0.51338 | $0.51903 | $0.47868 | $0.4992 | $10.55M | -2.75% |
| 2021-12-19 | $0.52573 | $0.54024 | $0.51261 | $0.513339 | $5.16M | -2.14% |
| 2021-12-18 | $0.52084 | $0.53717 | $0.5109 | $0.524553 | $13.26M | +0.09% |
| 2021-12-17 | $0.53819 | $0.54366 | $0.50958 | $0.524095 | $15.54M | -1.75% |
| 2021-12-16 | $0.55687 | $0.56945 | $0.53344 | $0.53344 | $13.23M | -4.53% |
| 2021-12-15 | $0.54251 | $0.56608 | $0.51405 | $0.558747 | $21.61M | +2.98% |
| 2021-12-14 | $0.5304 | $0.55045 | $0.5191 | $0.54259 | $7.23M | +2.14% |
| 2021-12-13 | $0.60296 | $0.60434 | $0.52407 | $0.531247 | $23.94M | -11.94% |
| 2021-12-12 | $0.57819 | $0.6202 | $0.57117 | $0.603246 | $9.93M | +3.60% |
| 2021-12-11 | $0.54643 | $0.582302 | $0.53882 | $0.582302 | $14.34M | +6.46% |
| 2021-12-10 | $0.5646 | $0.59645 | $0.54474 | $0.546974 | $12.11M | -3.29% |
| 2021-12-09 | $0.60892 | $0.62047 | $0.5593 | $0.565586 | $21.53M | -7.10% |
| 2021-12-08 | $0.60603 | $0.62512 | $0.58452 | $0.608832 | $15.77M | -0.07% |
| 2021-12-07 | $0.5949 | $0.65609 | $0.59415 | $0.60924 | $41.13M | +2.39% |
| 2021-12-06 | $0.56312 | $0.6000 | $0.50998 | $0.595003 | $14.53M | +5.71% |
| 2021-12-05 | $0.60584 | $0.61376 | $0.53919 | $0.562841 | $8.38M | -7.20% |
| 2021-12-04 | $0.63781 | $0.6441 | $0.47723 | $0.606542 | $21.16M | -5.16% |
| 2021-12-03 | $0.69223 | $0.70174 | $0.5880 | $0.63951 | $18.11M | -7.62% |
| 2021-12-02 | $0.7175 | $0.72187 | $0.6839 | $0.692251 | $15.25M | -2.40% |
| 2021-12-01 | $0.68752 | $0.7700 | $0.68533 | $0.70927 | $51.57M | +3.17% |
| 2021-11-30 | $0.71226 | $0.72083 | $0.66658 | $0.687459 | $23.44M | -2.34% |
| 2021-11-29 | $0.7497 | $0.76995 | $0.703966 | $0.703966 | $50.96M | -5.84% |
| 2021-11-28 | $0.77564 | $0.77616 | $0.6863 | $0.747662 | $67.09M | -3.63% |
| 2021-11-27 | $0.68571 | $0.81795 | $0.68096 | $0.775832 | $44.73M | +13.01% |
| 2021-11-26 | $0.80921 | $0.8102 | $0.64161 | $0.686512 | $36.10M | -15.17% |
| 2021-11-25 | $0.88575 | $0.9097 | $0.7543 | $0.809288 | $53.27M | -8.61% |
| 2021-11-24 | $0.89005 | $0.97437 | $0.83004 | $0.885489 | $73.65M | -0.33% |
| 2021-11-23 | $0.7263 | $0.9120 | $0.7125 | $0.888457 | $66.97M | +22.23% |
| 2021-11-22 | $0.72436 | $0.76663 | $0.65601 | $0.726886 | $57.62M | +0.27% |
| 2021-11-21 | $0.57505 | $0.81162 | $0.56355 | $0.724917 | $72.06M | +26.14% |
| 2021-11-20 | $0.5680 | $0.58418 | $0.53397 | $0.574708 | $10.65M | +1.19% |
| 2021-11-19 | $0.4986 | $0.56949 | $0.48172 | $0.567956 | $14.28M | +13.90% |
| 2021-11-18 | $0.53774 | $0.59254 | $0.47363 | $0.498666 | $37.48M | -7.11% |
| 2021-11-17 | $0.41195 | $0.6100 | $0.37606 | $0.536806 | $62.14M | +30.38% |
| 2021-11-16 | $0.44361 | $0.4670 | $0.3890 | $0.411716 | $18.28M | -7.16% |
| 2021-11-15 | $0.43785 | $0.51946 | $0.4357 | $0.443491 | $38.55M | +1.17% |
| 2021-11-14 | $0.4141 | $0.5263 | $0.4061 | $0.438349 | $95.49M | +13.45% |
| 2021-11-13 | $0.35892 | $0.42418 | $0.35653 | $0.386396 | $14.42M | +7.67% |
| 2021-11-12 | $0.34656 | $0.36039 | $0.3345 | $0.358886 | $6.64M | +3.88% |
| 2021-11-11 | $0.3375 | $0.3578 | $0.3336 | $0.345486 | $23.53M | +3.68% |
| 2021-11-10 | $0.35079 | $0.3650 | $0.31578 | $0.333217 | $23.43M | -5.88% |
| 2021-11-09 | $0.3928 | $0.39811 | $0.34304 | $0.354052 | $24.35M | -9.86% |
| 2021-11-08 | $0.35046 | $0.41431 | $0.34937 | $0.3928 | $20.03M | +11.95% |
| 2021-11-07 | $0.33608 | $0.36167 | $0.32638 | $0.350871 | $5.18M | +3.01% |
| 2021-11-06 | $0.3254 | $0.3599 | $0.3200 | $0.340602 | $34.38M | -9.02% |
| 2021-11-05 | $0.28796 | $0.39781 | $0.28186 | $0.374363 | $30.20M | +30.12% |
| 2021-11-04 | $0.271719 | $0.30303 | $0.254491 | $0.287711 | $21.31M | +5.34% |
| 2021-11-03 | $0.25529 | $0.27414 | $0.24314 | $0.273116 | $62.35M | +8.04% |
| 2021-11-02 | $0.2139 | $0.2700 | $0.21202 | $0.252782 | $55.83M | +18.66% |
| 2021-11-01 | $0.2102 | $0.21475 | $0.2024 | $0.213039 | $3.17M | +0.22% |
| 2021-10-31 | $0.2069 | $0.2149 | $0.2019 | $0.212572 | $10.82M | -1.01% |
| 2021-10-30 | $0.222591 | $0.22373 | $0.2118 | $0.214746 | $1.73M | -3.76% |
| 2021-10-29 | $0.200901 | $0.22904 | $0.20076 | $0.223136 | $3.39M | +10.91% |
| 2021-10-28 | $0.18604 | $0.20759 | $0.18149 | $0.201188 | $4.14M | +8.20% |
| 2021-10-27 | $0.20255 | $0.20733 | $0.18402 | $0.185934 | $3.81M | -8.23% |
| 2021-10-26 | $0.1999 | $0.21159 | $0.1990 | $0.202615 | $1.95M | -0.04% |
| 2021-10-25 | $0.190579 | $0.2076 | $0.18962 | $0.202697 | $4.26M | +6.46% |
| 2021-10-24 | $0.191941 | $0.19539 | $0.187581 | $0.190397 | $1.24M | -0.00% |
| 2021-10-23 | $0.1906 | $0.1955 | $0.1884 | $0.1904 | $4.34M | +1.21% |
| 2021-10-22 | $0.1854 | $0.1906 | $0.1823 | $0.188131 | $4.28M | +1.30% |
| 2021-10-21 | $0.1863 | $0.1943 | $0.1850 | $0.185721 | $6.79M | -1.04% |
| 2021-10-20 | $0.1901 | $0.1976 | $0.1848 | $0.187668 | $6.25M | -0.43% |
| 2021-10-19 | $0.1829 | $0.1914 | $0.1827 | $0.188477 | $4.10M | +2.51% |
| 2021-10-18 | $0.1845 | $0.1864 | $0.1811 | $0.183869 | $3.91M | -0.96% |
| 2021-10-17 | $0.1873 | $0.1896 | $0.1785 | $0.185644 | $4.90M | -1.32% |
| 2021-10-16 | $0.1914 | $0.1915 | $0.1866 | $0.188123 | $3.18M | -1.09% |
| 2021-10-15 | $0.1849 | $0.1932 | $0.1849 | $0.190187 | $6.03M | +2.62% |
| 2021-10-14 | $0.1871 | $0.1911 | $0.1828 | $0.185338 | $5.98M | -0.59% |
| 2021-10-13 | $0.1827 | $0.1878 | $0.1824 | $0.186443 | $4.02M | +1.52% |
| 2021-10-12 | $0.1810 | $0.1864 | $0.1748 | $0.183651 | $5.13M | -3.95% |
| 2021-10-11 | $0.1880 | $0.194099 | $0.1860 | $0.191206 | $1.15M | +0.24% |
| 2021-10-10 | $0.1905 | $0.1936 | $0.1852 | $0.19075 | $5.70M | -0.23% |
| 2021-10-09 | $0.1911 | $0.1937 | $0.1880 | $0.191198 | $3.79M | +0.32% |
| 2021-10-08 | $0.1920 | $0.1941 | $0.1886 | $0.190595 | $5.10M | +3.51% |
| 2021-10-07 | $0.1875 | $0.18863 | $0.183581 | $0.184132 | $1.06M | -1.36% |
| 2021-10-06 | $0.1875 | $0.1893 | $0.1838 | $0.186665 | $9.48M | +3.20% |
| 2021-10-05 | $0.176911 | $0.1821 | $0.17647 | $0.180881 | $1.13M | +1.70% |
| 2021-10-04 | $0.1748 | $0.1822 | $0.1745 | $0.177851 | $7.48M | -1.65% |
| 2021-10-03 | $0.1737 | $0.183159 | $0.17126 | $0.18083 | $1.21M | +1.89% |
| 2021-10-02 | $0.1761 | $0.1827 | $0.1713 | $0.177475 | $6.68M | +1.80% |
| 2021-10-01 | $0.1699 | $0.1779 | $0.1694 | $0.174344 | $4.94M | +10.47% |
| 2021-09-30 | $0.14905 | $0.15818 | $0.14881 | $0.157823 | $711.22K | +5.87% |
| 2021-09-29 | $0.14543 | $0.15332 | $0.14481 | $0.149072 | $698.76K | +0.93% |
| 2021-09-28 | $0.1480 | $0.1534 | $0.1445 | $0.147705 | $3.65M | -3.72% |
| 2021-09-27 | $0.1572 | $0.16295 | $0.153405 | $0.153405 | $467.39K | -2.66% |
| 2021-09-26 | $0.1598 | $0.1627 | $0.1560 | $0.157595 | $3.45M | -0.73% |
| 2021-09-25 | $0.1581 | $0.1597 | $0.1483 | $0.158753 | $3.84M | +0.13% |
| 2021-09-24 | $0.1550 | $0.1613 | $0.1543 | $0.158542 | $4.04M | -6.50% |
| 2021-09-23 | $0.16718 | $0.1713 | $0.16313 | $0.169567 | $588.09K | +2.16% |
| 2021-09-22 | $0.1644 | $0.1698 | $0.1628 | $0.165976 | $6.05M | +9.12% |
| 2021-09-21 | $0.16364 | $0.16746 | $0.15029 | $0.152103 | $1.49M | -7.86% |
| 2021-09-20 | $0.1680 | $0.1695 | $0.1546 | $0.165072 | $5.27M | -11.13% |
| 2021-09-19 | $0.19002 | $0.19021 | $0.18365 | $0.185748 | $534.38K | -1.48% |
| 2021-09-18 | $0.1920 | $0.1924 | $0.1842 | $0.188535 | $1.93M | -0.91% |
| 2021-09-17 | $0.19101 | $0.19975 | $0.1875 | $0.190265 | $2.66M | -0.70% |
| 2021-09-16 | $0.1912 | $0.2008 | $0.1872 | $0.191603 | $9.09M | +0.50% |
| 2021-09-15 | $0.1874 | $0.1914 | $0.1855 | $0.190643 | $4.02M | +2.53% |
| 2021-09-14 | $0.1813 | $0.1881 | $0.1794 | $0.185939 | $3.46M | +6.36% |
| 2021-09-13 | $0.18185 | $0.1855 | $0.16575 | $0.174828 | $1.03M | -3.80% |
| 2021-09-12 | $0.17791 | $0.18473 | $0.17546 | $0.181735 | $609.50K | +0.50% |
| 2021-09-11 | $0.1762 | $0.1850 | $0.1743 | $0.180839 | $4.04M | +6.21% |
| 2021-09-10 | $0.1805 | $0.18551 | $0.1672 | $0.170263 | $938.58K | -5.67% |
| 2021-09-09 | $0.16968 | $0.18338 | $0.16633 | $0.180506 | $1.01M | +6.34% |
| 2021-09-08 | $0.16698 | $0.17145 | $0.15652 | $0.169752 | $1.34M | +2.15% |
| 2021-09-07 | $0.1659 | $0.1714 | $0.1563 | $0.166173 | $10.24M | -18.37% |
| 2021-09-06 | $0.18587 | $0.2047 | $0.18344 | $0.203563 | $2.31M | +9.48% |
| 2021-09-05 | $0.17141 | $0.1880 | $0.17094 | $0.185942 | $1.50M | +8.44% |
| 2021-09-04 | $0.16695 | $0.17394 | $0.16606 | $0.171468 | $1.08M | +1.38% |
| 2021-09-03 | $0.1689 | $0.1741 | $0.1645 | $0.169131 | $2.74M | +4.31% |
| 2021-09-02 | $0.16189 | $0.16886 | $0.16027 | $0.162141 | $945.45K | +0.44% |
| 2021-09-01 | $0.1551 | $0.1695 | $0.1548 | $0.161429 | $6.86M | +4.33% |
| 2021-08-31 | $0.1538 | $0.1570 | $0.1510 | $0.154725 | $3.92M | +0.82% |
| 2021-08-30 | $0.1553 | $0.1586 | $0.1504 | $0.153462 | $4.30M | -1.93% |
| 2021-08-29 | $0.1569 | $0.1610 | $0.1535 | $0.156479 | $3.88M | -0.06% |
| 2021-08-28 | $0.1548 | $0.1594 | $0.1541 | $0.15658 | $3.83M | +0.80% |
| 2021-08-27 | $0.1528 | $0.1574 | $0.1520 | $0.155333 | $3.00M | +2.38% |
| 2021-08-26 | $0.1495 | $0.1537 | $0.1460 | $0.151721 | $3.63M | -3.58% |
| 2021-08-25 | $0.15291 | $0.1580 | $0.15002 | $0.157349 | $273.66K | +2.28% |
| 2021-08-24 | $0.1557 | $0.1562 | $0.1496 | $0.153836 | $5.21M | -1.62% |
| 2021-08-23 | $0.1582 | $0.1644 | $0.1553 | $0.156376 | $4.98M | -0.78% |
| 2021-08-22 | $0.1536 | $0.1603 | $0.1527 | $0.157611 | $4.21M | +2.25% |
| 2021-08-21 | $0.1538 | $0.1576 | $0.1526 | $0.15415 | $3.58M | +0.14% |
| 2021-08-20 | $0.1549 | $0.1555 | $0.1505 | $0.153938 | $3.86M | +4.63% |
| 2021-08-19 | $0.14182 | $0.14842 | $0.14015 | $0.147126 | $389.63K | +2.53% |
| 2021-08-18 | $0.1434 | $0.1447 | $0.1400 | $0.143502 | $4.44M | +0.44% |
| 2021-08-17 | $0.1472 | $0.1484 | $0.1388 | $0.142869 | $6.34M | -2.97% |
| 2021-08-16 | $0.1502 | $0.1533 | $0.1451 | $0.147238 | $5.45M | -2.00% |
| 2021-08-15 | $0.1490 | $0.1553 | $0.1472 | $0.150236 | $5.16M | +0.70% |
| 2021-08-14 | $0.1490 | $0.1510 | $0.1451 | $0.149191 | $4.69M | -0.58% |
| 2021-08-13 | $0.1470 | $0.1536 | $0.1459 | $0.150061 | $5.12M | +8.18% |
| 2021-08-12 | $0.14648 | $0.14894 | $0.13642 | $0.138719 | $435.97K | -5.28% |
| 2021-08-11 | $0.14268 | $0.15047 | $0.14246 | $0.146449 | $373.42K | +2.64% |
| 2021-08-10 | $0.14215 | $0.14457 | $0.13955 | $0.14268 | $403.57K | +0.98% |
| 2021-08-09 | $0.1405 | $0.1446 | $0.1379 | $0.141289 | $5.99M | +1.51% |
| 2021-08-08 | $0.1366 | $0.1408 | $0.1326 | $0.139189 | $5.31M | -2.07% |
| 2021-08-07 | $0.13091 | $0.142136 | $0.13071 | $0.142136 | $430.75K | +8.49% |
| 2021-08-06 | $0.12975 | $0.13384 | $0.12667 | $0.131013 | $361.63K | -0.03% |
| 2021-08-05 | $0.1234 | $0.1324 | $0.1233 | $0.131059 | $6.38M | +5.67% |
| 2021-08-04 | $0.1243 | $0.1279 | $0.1189 | $0.124023 | $4.58M | +4.11% |
| 2021-08-03 | $0.12451 | $0.12495 | $0.11763 | $0.119127 | $372.28K | -4.20% |
| 2021-08-02 | $0.12359 | $0.1271 | $0.12128 | $0.124354 | $1.08M | -0.68% |
| 2021-08-01 | $0.1279 | $0.1295 | $0.1208 | $0.125207 | $6.34M | -2.57% |
| 2021-07-31 | $0.1279 | $0.1327 | $0.1269 | $0.128515 | $2.37M | +0.51% |
| 2021-07-30 | $0.1215 | $0.1296 | $0.1210 | $0.127864 | $3.88M | +4.41% |
| 2021-07-29 | $0.1232 | $0.1266 | $0.1195 | $0.12246 | $3.00M | +0.06% |
| 2021-07-28 | $0.1202 | $0.1236 | $0.1174 | $0.122392 | $4.07M | +1.37% |
| 2021-07-27 | $0.1193 | $0.1254 | $0.1167 | $0.120734 | $5.91M | +2.20% |
| 2021-07-26 | $0.1199 | $0.1245 | $0.1146 | $0.118138 | $5.64M | -0.78% |
| 2021-07-25 | $0.1135 | $0.1290 | $0.1131 | $0.119063 | $5.50M | +4.58% |
| 2021-07-24 | $0.1130 | $0.1170 | $0.1124 | $0.113844 | $2.06M | +0.48% |
| 2021-07-23 | $0.1103 | $0.1144 | $0.1090 | $0.1133 | $1.72M | +2.50% |
| 2021-07-22 | $0.1117 | $0.1140 | $0.1091 | $0.110539 | $2.75M | -0.18% |
| 2021-07-21 | $0.1085 | $0.1121 | $0.1070 | $0.110737 | $3.40M | +9.04% |
| 2021-07-20 | $0.10557 | $0.10626 | $0.09828 | $0.101557 | $603.66K | -3.84% |
| 2021-07-19 | $0.11131 | $0.11146 | $0.10495 | $0.105612 | $255.76K | -5.12% |
| 2021-07-18 | $0.11159 | $0.11511 | $0.11105 | $0.111307 | $91.45K | -0.15% |
| 2021-07-17 | $0.1131 | $0.1150 | $0.1112 | $0.111477 | $1.43M | -0.72% |
| 2021-07-16 | $0.1110 | $0.1140 | $0.1096 | $0.112281 | $2.38M | +0.86% |
| 2021-07-15 | $0.1136 | $0.1181 | $0.1069 | $0.111326 | $4.89M | -9.04% |
| 2021-07-14 | $0.12727 | $0.12828 | $0.11811 | $0.122388 | $984.21K | -3.82% |
| 2021-07-13 | $0.1236 | $0.12794 | $0.12065 | $0.127248 | $140.66K | +1.41% |
| 2021-07-12 | $0.1240 | $0.1264 | $0.1205 | $0.125476 | $1.93M | -3.77% |
| 2021-07-11 | $0.11825 | $0.13119 | $0.1180 | $0.130397 | $184.11K | +10.25% |
| 2021-07-10 | $0.11954 | $0.12066 | $0.11614 | $0.118274 | $121.75K | -0.24% |
| 2021-07-09 | $0.1198 | $0.1206 | $0.1173 | $0.118564 | $1.42M | +3.91% |
| 2021-07-08 | $0.11854 | $0.11866 | $0.11094 | $0.114102 | $116.94K | -3.77% |
| 2021-07-07 | $0.12086 | $0.12243 | $0.11663 | $0.118577 | $145.26K | -1.39% |
| 2021-07-06 | $0.1199 | $0.1228 | $0.1165 | $0.120248 | $4.39M | +4.12% |
| 2021-07-05 | $0.1226 | $0.1226 | $0.11235 | $0.115494 | $610.42K | -5.68% |
| 2021-07-04 | $0.11846 | $0.12488 | $0.11713 | $0.122446 | $94.65K | +3.42% |
| 2021-07-03 | $0.11366 | $0.11925 | $0.11259 | $0.118396 | $93.16K | +4.11% |
| 2021-07-02 | $0.11193 | $0.1139 | $0.10859 | $0.113721 | $94.67K | +2.18% |
| 2021-07-01 | $0.1125 | $0.1139 | $0.1087 | $0.111297 | $2.18M | -1.57% |
| 2021-06-30 | $0.1100 | $0.1166 | $0.1095 | $0.113076 | $3.17M | -1.96% |
| 2021-06-29 | $0.10863 | $0.11871 | $0.10863 | $0.115331 | $104.47K | +6.12% |
| 2021-06-28 | $0.1057 | $0.10924 | $0.10361 | $0.108677 | $89.71K | +0.66% |
| 2021-06-27 | $0.1022 | $0.1086 | $0.0993 | $0.107969 | $2.70M | +13.34% |
| 2021-06-26 | $0.09419 | $0.09682 | $0.08989 | $0.095265 | $81.19K | +1.13% |
| 2021-06-25 | $0.0985 | $0.0989 | $0.0898 | $0.094197 | $4.24M | -4.77% |
| 2021-06-24 | $0.0981 | $0.1032 | $0.0976 | $0.098917 | $3.05M | +1.27% |
| 2021-06-23 | $0.0931 | $0.0989 | $0.0921 | $0.097676 | $2.80M | +10.68% |
| 2021-06-22 | $0.09101 | $0.09473 | $0.08076 | $0.088253 | $169.19K | -2.91% |
| 2021-06-21 | $0.10757 | $0.10807 | $0.09064 | $0.0909 | $174.64K | -15.53% |
| 2021-06-20 | $0.10792 | $0.10838 | $0.10057 | $0.107617 | $89.43K | -0.40% |
| 2021-06-19 | $0.10559 | $0.11094 | $0.10324 | $0.108047 | $92.89K | +2.25% |
| 2021-06-18 | $0.11402 | $0.11428 | $0.10355 | $0.105672 | $96.85K | -7.32% |
| 2021-06-17 | $0.11369 | $0.11657 | $0.11181 | $0.114014 | $94.63K | -0.92% |
| 2021-06-16 | $0.1161 | $0.1184 | $0.1132 | $0.115068 | $2.18M | -1.20% |
| 2021-06-15 | $0.1168 | $0.1230 | $0.1153 | $0.116467 | $2.82M | -0.86% |
| 2021-06-14 | $0.1205 | $0.1209 | $0.1161 | $0.117474 | $1.77M | -2.41% |
| 2021-06-13 | $0.1131 | $0.1223 | $0.1130 | $0.120379 | $2.47M | +6.84% |
| 2021-06-12 | $0.1118 | $0.1137 | $0.1106 | $0.112677 | $1.29M | -4.14% |
| 2021-06-11 | $0.11731 | $0.12107 | $0.11506 | $0.117547 | $145.92K | -0.07% |
| 2021-06-10 | $0.1185 | $0.1215 | $0.1146 | $0.117623 | $2.53M | -4.11% |
| 2021-06-09 | $0.11377 | $0.12304 | $0.11034 | $0.122667 | $146.20K | +7.82% |
| 2021-06-08 | $0.11554 | $0.11679 | $0.10708 | $0.113775 | $133.10K | -1.45% |
| 2021-06-07 | $0.1237 | $0.12898 | $0.11501 | $0.115446 | $352.51K | -8.33% |
| 2021-06-06 | $0.1234 | $0.1286 | $0.1221 | $0.125934 | $1.75M | +6.05% |
| 2021-06-05 | $0.12106 | $0.12647 | $0.11621 | $0.118754 | $148.02K | -2.43% |
| 2021-06-04 | $0.1224 | $0.1264 | $0.1199 | $0.121709 | $1.70M | -8.59% |
| 2021-06-03 | $0.13016 | $0.13549 | $0.12923 | $0.133145 | $126.34K | +1.43% |
| 2021-06-02 | $0.1313 | $0.1357 | $0.1291 | $0.131269 | $1.61M | +6.89% |
| 2021-06-01 | $0.12521 | $0.12753 | $0.11828 | $0.12281 | $664.62K | -1.88% |
| 2021-05-31 | $0.11186 | $0.12616 | $0.11162 | $0.125159 | $174.68K | +11.79% |
| 2021-05-30 | $0.11097 | $0.11548 | $0.10651 | $0.111955 | $114.63K | +0.23% |
| 2021-05-29 | $0.1111 | $0.1159 | $0.1067 | $0.111697 | $3.96M | +0.04% |
| 2021-05-28 | $0.1186 | $0.1195 | $0.1096 | $0.111652 | $4.72M | -12.99% |
| 2021-05-27 | $0.13028 | $0.13652 | $0.12417 | $0.128325 | $175.56K | -3.39% |
| 2021-05-26 | $0.1282 | $0.1375 | $0.1241 | $0.132824 | $4.78M | +8.26% |
| 2021-05-25 | $0.12207 | $0.12889 | $0.11856 | $0.122686 | $253.02K | -0.02% |
| 2021-05-24 | $0.1159 | $0.1293 | $0.1135 | $0.122715 | $7.52M | +27.26% |
| 2021-05-23 | $0.11744 | $0.12078 | $0.08741 | $0.096425 | $339.51K | -17.91% |
| 2021-05-22 | $0.12137 | $0.12445 | $0.11301 | $0.117465 | $423.21K | -2.10% |
| 2021-05-21 | $0.1217 | $0.1254 | $0.1076 | $0.119979 | $9.84M | -5.00% |
| 2021-05-20 | $0.11896 | $0.13315 | $0.11282 | $0.12629 | $876.05K | +6.18% |
| 2021-05-19 | $0.14742 | $0.14904 | $0.09388 | $0.118943 | $1.47M | -19.30% |
| 2021-05-18 | $0.14289 | $0.15115 | $0.14194 | $0.147388 | $324.13K | +2.03% |
| 2021-05-17 | $0.1422 | $0.1513 | $0.1385 | $0.144455 | $6.87M | -6.53% |
| 2021-05-16 | $0.15371 | $0.16573 | $0.14455 | $0.154552 | $394.30K | -1.53% |
| 2021-05-15 | $0.1604 | $0.1660 | $0.1527 | $0.156954 | $6.68M | -2.65% |
| 2021-05-14 | $0.1679 | $0.1681 | $0.1558 | $0.161222 | $6.26M | -0.02% |
| 2021-05-13 | $0.15308 | $0.16493 | $0.1436 | $0.161248 | $822.91K | +3.81% |
| 2021-05-12 | $0.1732 | $0.1735 | $0.1425 | $0.155337 | $14.16M | -10.38% |
| 2021-05-11 | $0.1708 | $0.1791 | $0.1702 | $0.173333 | $6.15M | +10.80% |
| 2021-05-10 | $0.17743 | $0.18543 | $0.1555 | $0.15644 | $668.09K | -10.64% |
| 2021-05-09 | $0.1746 | $0.1849 | $0.1706 | $0.175058 | $7.23M | -3.32% |
| 2021-05-08 | $0.18943 | $0.19395 | $0.18101 | $0.181078 | $468.83K | -2.81% |
| 2021-05-07 | $0.1911 | $0.1943 | $0.1852 | $0.186316 | $8.30M | -2.26% |
| 2021-05-06 | $0.1886 | $0.1916 | $0.1811 | $0.190618 | $9.18M | +1.71% |
| 2021-05-05 | $0.1801 | $0.1930 | $0.1794 | $0.187423 | $9.41M | +13.50% |
| 2021-05-04 | $0.18759 | $0.18761 | $0.16462 | $0.165132 | $375.22K | -11.94% |
| 2021-05-03 | $0.18658 | $0.19356 | $0.18468 | $0.187522 | $236.52K | -0.26% |
| 2021-05-02 | $0.1858 | $0.1938 | $0.1851 | $0.188006 | $6.12M | -3.01% |
| 2021-05-01 | $0.19759 | $0.19821 | $0.19048 | $0.193835 | $270.15K | -1.95% |
| 2021-04-30 | $0.1838 | $0.19862 | $0.1826 | $0.197681 | $535.96K | +7.37% |
| 2021-04-29 | $0.18678 | $0.1892 | $0.18026 | $0.184111 | $277.47K | -1.13% |
| 2021-04-28 | $0.1880 | $0.1903 | $0.1814 | $0.186216 | $7.23M | -1.40% |
| 2021-04-27 | $0.1936 | $0.1975 | $0.1816 | $0.188865 | $14.04M | +1.16% |
| 2021-04-26 | $0.16825 | $0.18713 | $0.16759 | $0.186699 | $330.00K | +11.13% |
| 2021-04-25 | $0.16599 | $0.17521 | $0.16197 | $0.168005 | $300.56K | +1.40% |
| 2021-04-24 | $0.17201 | $0.17379 | $0.16548 | $0.165683 | $305.59K | -3.25% |
| 2021-04-23 | $0.1665 | $0.1740 | $0.1653 | $0.171254 | $13.67M | -1.70% |
| 2021-04-22 | $0.19288 | $0.19344 | $0.17155 | $0.174223 | $540.62K | -8.40% |
| 2021-04-21 | $0.2008 | $0.2022 | $0.1812 | $0.190199 | $14.30M | -4.64% |
| 2021-04-20 | $0.1908 | $0.2015 | $0.1885 | $0.199444 | $11.26M | +4.11% |
| 2021-04-19 | $0.1922 | $0.1986 | $0.1771 | $0.191568 | $22.03M | -7.11% |
| 2021-04-18 | $0.23549 | $0.23665 | $0.18799 | $0.20624 | $1.24M | -12.46% |
| 2021-04-17 | $0.23617 | $0.2516 | $0.23177 | $0.235597 | $689.69K | -0.14% |
| 2021-04-16 | $0.2360 | $0.2518 | $0.2312 | $0.235933 | $31.61M | -3.80% |
| 2021-04-15 | $0.2440 | $0.24787 | $0.23033 | $0.245248 | $670.72K | +2.35% |
| 2021-04-14 | $0.2309 | $0.2443 | $0.2271 | $0.239626 | $21.42M | +4.30% |
| 2021-04-13 | $0.2186 | $0.2425 | $0.2178 | $0.229756 | $30.22M | +9.66% |
| 2021-04-12 | $0.21356 | $0.2158 | $0.20285 | $0.209515 | $653.83K | -1.71% |
| 2021-04-11 | $0.2149 | $0.2220 | $0.20974 | $0.213154 | $703.56K | +0.58% |
| 2021-04-10 | $0.2157 | $0.2215 | $0.2094 | $0.211926 | $15.87M | -1.35% |
| 2021-04-09 | $0.2098 | $0.2314 | $0.2076 | $0.214831 | $22.42M | +5.91% |
| 2021-04-08 | $0.1868 | $0.20424 | $0.18574 | $0.202835 | $406.96K | +8.56% |
| 2021-04-07 | $0.20982 | $0.22108 | $0.17796 | $0.186848 | $1.49M | -10.96% |
| 2021-04-06 | $0.2229 | $0.22323 | $0.20467 | $0.20984 | $646.51K | -6.30% |
| 2021-04-05 | $0.21572 | $0.223956 | $0.2068 | $0.223956 | $815.73K | +1.81% |
| 2021-04-04 | $0.2112 | $0.2224 | $0.2061 | $0.219965 | $13.23M | +8.57% |
| 2021-04-03 | $0.21591 | $0.2247 | $0.20237 | $0.202608 | $883.57K | -6.02% |
| 2021-04-02 | $0.2154 | $0.2247 | $0.2127 | $0.215588 | $13.95M | +1.09% |
| 2021-04-01 | $0.2110 | $0.2174 | $0.2068 | $0.213264 | $12.01M | +1.56% |
| 2021-03-31 | $0.2096 | $0.2174 | $0.2062 | $0.20999 | $10.73M | -0.55% |
| 2021-03-30 | $0.2151 | $0.2164 | $0.2013 | $0.211152 | $8.55M | -1.64% |
| 2021-03-29 | $0.2143 | $0.2214 | $0.2099 | $0.214679 | $13.84M | +7.89% |
| 2021-03-28 | $0.2000 | $0.2030 | $0.18965 | $0.198976 | $522.92K | -1.02% |
| 2021-03-27 | $0.2006 | $0.2047 | $0.1967 | $0.201031 | $8.04M | -0.50% |
| 2021-03-26 | $0.2019 | $0.2077 | $0.1971 | $0.202043 | $10.17M | +0.60% |
| 2021-03-25 | $0.1943 | $0.2078 | $0.1927 | $0.200832 | $12.88M | +1.83% |
| 2021-03-24 | $0.2259 | $0.2276 | $0.1922 | $0.197228 | $23.33M | -11.35% |
| 2021-03-23 | $0.1992 | $0.2332 | $0.1973 | $0.222477 | $26.57M | +9.56% |
| 2021-03-22 | $0.2236 | $0.2261 | $0.1936 | $0.203065 | $18.21M | -8.36% |
| 2021-03-21 | $0.2161 | $0.2263 | $0.2111 | $0.221592 | $22.19M | +3.06% |
| 2021-03-20 | $0.2270 | $0.2277 | $0.2051 | $0.215013 | $19.08M | -9.68% |
| 2021-03-19 | $0.21656 | $0.24362 | $0.20828 | $0.238065 | $1.22M | +10.33% |
| 2021-03-18 | $0.19356 | $0.2300 | $0.19355 | $0.215773 | $1.13M | +12.61% |
| 2021-03-17 | $0.18873 | $0.2000 | $0.17589 | $0.19161 | $582.25K | +3.77% |
| 2021-03-16 | $0.1901 | $0.1963 | $0.1789 | $0.184657 | $19.69M | +5.86% |
| 2021-03-15 | $0.18344 | $0.19018 | $0.16492 | $0.174435 | $891.78K | -5.08% |
| 2021-03-14 | $0.19991 | $0.2000 | $0.17624 | $0.183772 | $503.15K | -7.63% |
| 2021-03-13 | $0.18575 | $0.2033 | $0.1700 | $0.198957 | $487.75K | +4.80% |
| 2021-03-12 | $0.1902 | $0.1929 | $0.1764 | $0.189851 | $15.53M | -0.22% |
| 2021-03-11 | $0.1837 | $0.2008 | $0.1836 | $0.190277 | $18.97M | +4.93% |
| 2021-03-10 | $0.1724 | $0.1975 | $0.1676 | $0.181341 | $15.15M | +5.50% |
| 2021-03-09 | $0.1681 | $0.1738 | $0.1601 | $0.171881 | $9.79M | +8.61% |
| 2021-03-08 | $0.16433 | $0.16455 | $0.14961 | $0.158254 | $721.70K | -0.64% |
| 2021-03-07 | $0.1558 | $0.1609 | $0.1530 | $0.159272 | $7.78M | +2.97% |
| 2021-03-06 | $0.1476 | $0.1589 | $0.1472 | $0.154672 | $8.41M | +4.34% |
| 2021-03-05 | $0.1476 | $0.1548 | $0.1445 | $0.148241 | $8.74M | +0.01% |
| 2021-03-04 | $0.1512 | $0.1526 | $0.1410 | $0.148228 | $10.62M | -3.09% |
| 2021-03-03 | $0.1545 | $0.1610 | $0.1480 | $0.152955 | $12.90M | -0.60% |
| 2021-03-02 | $0.1527 | $0.1610 | $0.1465 | $0.153873 | $10.42M | +1.21% |
| 2021-03-01 | $0.1496 | $0.1582 | $0.1436 | $0.152035 | $13.21M | +3.54% |
| 2021-02-28 | $0.1288 | $0.1496 | $0.1263 | $0.146833 | $10.71M | -1.60% |
| 2021-02-27 | $0.15069 | $0.15856 | $0.13602 | $0.149226 | $566.48K | -0.57% |
| 2021-02-26 | $0.1586 | $0.1608 | $0.1459 | $0.150085 | $14.56M | -4.39% |
| 2021-02-25 | $0.1703 | $0.1729 | $0.1427 | $0.156968 | $18.58M | -5.47% |
| 2021-02-24 | $0.1618 | $0.1769 | $0.1523 | $0.166053 | $19.40M | +2.70% |
| 2021-02-23 | $0.1533 | $0.1796 | $0.1434 | $0.161685 | $24.09M | -28.71% |
| 2021-02-22 | $0.14321 | $0.2800 | $0.12892 | $0.226799 | $3.73M | +59.11% |
| 2021-02-21 | $0.1385 | $0.1500 | $0.12972 | $0.142543 | $565.55K | +2.49% |
| 2021-02-20 | $0.1445 | $0.1475 | $0.1332 | $0.139076 | $9.92M | +1.23% |
| 2021-02-19 | $0.1197 | $0.13912 | $0.11237 | $0.137389 | $709.92K | +14.61% |
| 2021-02-18 | $0.10117 | $0.11998 | $0.10095 | $0.119871 | $774.50K | +18.26% |
| 2021-02-17 | $0.08429 | $0.1032 | $0.08343 | $0.101362 | $559.23K | +20.15% |
| 2021-02-16 | $0.08602 | $0.08963 | $0.08207 | $0.084364 | $245.08K | -1.53% |
| 2021-02-15 | $0.0867 | $0.0900 | $0.0836 | $0.085673 | $5.30M | -1.89% |
| 2021-02-14 | $0.0903 | $0.0929 | $0.0787 | $0.087323 | $7.51M | -3.85% |
| 2021-02-13 | $0.0900 | $0.0960 | $0.0891 | $0.09082 | $6.73M | +1.46% |
| 2021-02-12 | $0.0854 | $0.0943 | $0.0852 | $0.089517 | $7.44M | +11.29% |
| 2021-02-11 | $0.07387 | $0.08166 | $0.07316 | $0.080433 | $404.73K | +8.77% |
| 2021-02-10 | $0.07291 | $0.07691 | $0.06976 | $0.07395 | $516.74K | +1.44% |
| 2021-02-09 | $0.07042 | $0.07347 | $0.0688 | $0.072899 | $359.34K | +3.65% |
| 2021-02-08 | $0.0682 | $0.0730 | $0.0671 | $0.070333 | $4.49M | +6.46% |
| 2021-02-07 | $0.06856 | $0.06856 | $0.06376 | $0.066067 | $265.85K | -3.63% |
| 2021-02-06 | $0.06847 | $0.07023 | $0.0658 | $0.068558 | $304.87K | -1.21% |
| 2021-02-05 | $0.0671 | $0.0701 | $0.0657 | $0.069395 | $3.78M | +8.30% |
| 2021-02-04 | $0.06768 | $0.06814 | $0.06332 | $0.064078 | $284.72K | -1.28% |
| 2021-02-03 | $0.0670 | $0.0684 | $0.0632 | $0.064907 | $3.15M | -1.37% |
| 2021-02-02 | $0.0623 | $0.0677 | $0.0617 | $0.065812 | $2.50M | +6.52% |
| 2021-02-01 | $0.0597 | $0.0636 | $0.0596 | $0.061786 | $3.04M | -1.23% |
| 2021-01-31 | $0.06604 | $0.06608 | $0.05991 | $0.062557 | $410.00K | -5.23% |
| 2021-01-30 | $0.06814 | $0.06843 | $0.0648 | $0.066008 | $502.16K | -1.04% |
| 2021-01-29 | $0.0710 | $0.0715 | $0.0646 | $0.066698 | $5.24M | -5.66% |
| 2021-01-28 | $0.0684 | $0.0763 | $0.0669 | $0.070697 | $3.78M | +8.84% |
| 2021-01-27 | $0.07046 | $0.07221 | $0.0626 | $0.064957 | $264.98K | -7.74% |
| 2021-01-26 | $0.07087 | $0.07133 | $0.0675 | $0.070403 | $228.43K | -0.68% |
| 2021-01-25 | $0.07237 | $0.07597 | $0.07053 | $0.070883 | $247.85K | -2.09% |
| 2021-01-24 | $0.07226 | $0.07523 | $0.07036 | $0.072398 | $189.13K | -0.16% |
| 2021-01-23 | $0.0716 | $0.0750 | $0.0713 | $0.072512 | $2.07M | +0.51% |
| 2021-01-22 | $0.0736 | $0.0751 | $0.0696 | $0.072144 | $2.56M | -1.29% |
| 2021-01-21 | $0.0738 | $0.0754 | $0.0660 | $0.073089 | $3.71M | -13.29% |
| 2021-01-20 | $0.08665 | $0.08865 | $0.07828 | $0.084291 | $317.31K | -2.86% |
| 2021-01-19 | $0.08503 | $0.0890 | $0.08293 | $0.086777 | $334.53K | +2.86% |
| 2021-01-18 | $0.0799 | $0.0863 | $0.0784 | $0.084368 | $3.69M | +5.42% |
| 2021-01-17 | $0.0789 | $0.0830 | $0.0771 | $0.08003 | $3.36M | +2.16% |
| 2021-01-16 | $0.0794 | $0.0844 | $0.0734 | $0.078336 | $4.99M | +9.38% |
| 2021-01-15 | $0.07649 | $0.07695 | $0.06613 | $0.07162 | $331.49K | -6.54% |
| 2021-01-14 | $0.07117 | $0.076628 | $0.06998 | $0.076628 | $229.89K | +7.60% |
| 2021-01-13 | $0.06507 | $0.07216 | $0.06427 | $0.071218 | $303.67K | +7.36% |
| 2021-01-12 | $0.0648 | $0.0683 | $0.0641 | $0.066337 | $1.92M | +1.30% |
| 2021-01-11 | $0.0610 | $0.0701 | $0.0584 | $0.065484 | $3.12M | -16.35% |
| 2021-01-10 | $0.08222 | $0.0874 | $0.07192 | $0.078284 | $426.46K | -3.90% |
| 2021-01-09 | $0.0822 | $0.0874 | $0.0790 | $0.081458 | $3.00M | -0.60% |
| 2021-01-08 | $0.0795 | $0.0844 | $0.0765 | $0.081947 | $3.40M | +3.66% |
| 2021-01-07 | $0.0773 | $0.0924 | $0.0716 | $0.079052 | $7.02M | +2.47% |
| 2021-01-06 | $0.0734 | $0.0778 | $0.0724 | $0.077143 | $6.28M | +16.95% |
| 2021-01-05 | $0.06533 | $0.06664 | $0.06162 | $0.065963 | $272.35K | +2.32% |
| 2021-01-04 | $0.0641 | $0.0661 | $0.0617 | $0.064465 | $4.91M | +7.83% |
| 2021-01-03 | $0.06186 | $0.06189 | $0.05837 | $0.059784 | $260.70K | -3.42% |
| 2021-01-02 | $0.05933 | $0.07393 | $0.05933 | $0.0619 | $569.90K | +4.29% |
| 2021-01-01 | $0.05803 | $0.05969 | $0.05796 | $0.059353 | $206.27K | +1.18% |
Frequently asked questions
What was the Cronos price on January 1, 2021?
CRO opened 2021-01-01 at $0.05803 and closed that day at $0.059353.
What was the highest price of Cronos in 2021?
The highest was $0.97437 on 2021-11-24; the lowest was $0.05796 on 2021-01-01.
How much did Cronos change in 2021?
CRO moved +869.61% in 2021, from $0.05803 to $0.562662.
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.