Cronos price history in 2022
In 2022 Cronos (CRO) went from $0.5700 on 2022-01-01 to $0.056568 on 2022-12-31, a change of -90.08%. The highest price was $0.5894 on 2022-01-02 and the lowest $0.0537 on 2022-11-13. About $1.22B was traded across the year. The best day was 2022-11-10 (+19.16%) and the worst 2022-11-09 (-21.76%).
$0.5700Open · 2022-01-01
$0.056568Close · 2022-12-31
$0.5894High · 2022-01-02
$0.0537Low · 2022-11-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5700 | $0.5894 | $0.3254 | $0.428402 | $209.99M | -24.84% |
| February | $0.4276 | $0.5419 | $0.34676 | $0.437879 | $156.19M | +2.40% |
| March | $0.4367 | $0.5015 | $0.37167 | $0.46038 | $138.15M | +5.42% |
| April | $0.4608 | $0.5055 | $0.34926 | $0.350377 | $131.25M | -23.96% |
| May | $0.35022 | $0.35695 | $0.15936 | $0.189265 | $116.56M | -45.96% |
| June | $0.18923 | $0.192105 | $0.098571 | $0.114188 | $107.45M | -39.66% |
| July | $0.115346 | $0.14291 | $0.1067 | $0.139045 | $46.78M | +20.55% |
| August | $0.136864 | $0.1630 | $0.116996 | $0.120418 | $53.54M | -12.02% |
| September | $0.121795 | $0.1255 | $0.099433 | $0.110314 | $43.02M | -9.43% |
| October | $0.10983 | $0.117517 | $0.0956 | $0.113701 | $44.39M | +3.52% |
| November | $0.114655 | $0.127975 | $0.0537 | $0.065194 | $134.20M | -43.14% |
| December | $0.0648 | $0.07409 | $0.0548 | $0.056568 | $40.15M | -12.70% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.0563 | $0.0580 | $0.0553 | $0.056568 | $790.41K | +0.77% |
| 2022-12-30 | $0.0565 | $0.0567 | $0.0556 | $0.056138 | $769.42K | -1.32% |
| 2022-12-29 | $0.0573 | $0.0586 | $0.0561 | $0.056888 | $1.03M | -1.00% |
| 2022-12-28 | $0.0582 | $0.0600 | $0.0571 | $0.05746 | $661.08K | -1.26% |
| 2022-12-27 | $0.0590 | $0.0598 | $0.0574 | $0.058196 | $1.19M | -1.26% |
| 2022-12-26 | $0.0588 | $0.0606 | $0.0587 | $0.05894 | $845.10K | -0.18% |
| 2022-12-25 | $0.0591 | $0.0599 | $0.0588 | $0.059045 | $511.27K | -0.76% |
| 2022-12-24 | $0.0600 | $0.0605 | $0.0588 | $0.0595 | $849.41K | -0.06% |
| 2022-12-23 | $0.0586 | $0.0603 | $0.0584 | $0.059539 | $959.36K | +2.20% |
| 2022-12-22 | $0.0568 | $0.0598 | $0.0564 | $0.058256 | $754.28K | +2.46% |
| 2022-12-21 | $0.0569 | $0.0582 | $0.0566 | $0.056855 | $900.51K | -0.14% |
| 2022-12-20 | $0.0566 | $0.0590 | $0.0560 | $0.056934 | $1.02M | +1.46% |
| 2022-12-19 | $0.0566 | $0.0570 | $0.0549 | $0.056112 | $1.19M | -1.16% |
| 2022-12-18 | $0.0558 | $0.0574 | $0.0558 | $0.05677 | $704.29K | +1.17% |
| 2022-12-17 | $0.055572 | $0.05711 | $0.05503 | $0.056113 | $363.59K | +0.45% |
| 2022-12-16 | $0.0587 | $0.0588 | $0.0548 | $0.055861 | $2.55M | -8.34% |
| 2022-12-15 | $0.0619 | $0.06213 | $0.0600 | $0.060943 | $1.38M | -0.63% |
| 2022-12-14 | $0.062436 | $0.063676 | $0.06109 | $0.06133 | $2.22M | -1.98% |
| 2022-12-13 | $0.06216 | $0.0633 | $0.0606 | $0.062568 | $2.57M | +0.66% |
| 2022-12-12 | $0.06316 | $0.0633 | $0.0604 | $0.062156 | $3.21M | -0.33% |
| 2022-12-11 | $0.0635 | $0.0643 | $0.0611 | $0.062359 | $1.72M | -2.46% |
| 2022-12-10 | $0.064072 | $0.065558 | $0.0634 | $0.06393 | $1.44M | -0.35% |
| 2022-12-09 | $0.064705 | $0.06556 | $0.0635 | $0.064156 | $2.06M | -0.50% |
| 2022-12-08 | $0.0634 | $0.0650 | $0.0632 | $0.064482 | $1.42M | +1.34% |
| 2022-12-07 | $0.06628 | $0.06936 | $0.0630 | $0.063629 | $2.26M | -4.17% |
| 2022-12-06 | $0.06871 | $0.06874 | $0.06473 | $0.066397 | $920.28K | -3.28% |
| 2022-12-05 | $0.06482 | $0.07409 | $0.06416 | $0.068651 | $2.13M | +5.90% |
| 2022-12-04 | $0.06365 | $0.06493 | $0.06218 | $0.064829 | $466.52K | +1.38% |
| 2022-12-03 | $0.0644 | $0.0646 | $0.0635 | $0.063949 | $999.67K | -1.09% |
| 2022-12-02 | $0.06514 | $0.06543 | $0.0640 | $0.064652 | $826.53K | -0.20% |
| 2022-12-01 | $0.0648 | $0.0655 | $0.0639 | $0.064782 | $1.43M | -0.63% |
| 2022-11-30 | $0.0641 | $0.0661 | $0.0634 | $0.065194 | $1.75M | +2.15% |
| 2022-11-29 | $0.06333 | $0.065007 | $0.06287 | $0.06382 | $2.03M | +0.42% |
| 2022-11-28 | $0.064221 | $0.064456 | $0.06122 | $0.063554 | $1.70M | +0.36% |
| 2022-11-27 | $0.0648 | $0.0651 | $0.0611 | $0.063324 | $1.73M | -2.00% |
| 2022-11-26 | $0.06508 | $0.06602 | $0.0642 | $0.064616 | $2.88M | -0.65% |
| 2022-11-25 | $0.065429 | $0.06598 | $0.063052 | $0.065039 | $2.58M | -0.27% |
| 2022-11-24 | $0.067366 | $0.06817 | $0.0632 | $0.065215 | $3.03M | -3.35% |
| 2022-11-23 | $0.06484 | $0.06797 | $0.06304 | $0.067477 | $996.34K | +3.32% |
| 2022-11-22 | $0.06398 | $0.065349 | $0.06187 | $0.065307 | $4.20M | +1.36% |
| 2022-11-21 | $0.0655 | $0.0662 | $0.0621 | $0.06443 | $4.69M | -0.55% |
| 2022-11-20 | $0.0692 | $0.0694 | $0.0630 | $0.064786 | $5.76M | -7.37% |
| 2022-11-19 | $0.0702 | $0.0715 | $0.0683 | $0.069938 | $3.00M | -3.50% |
| 2022-11-18 | $0.07005 | $0.07257 | $0.06894 | $0.072475 | $1.17M | +2.99% |
| 2022-11-17 | $0.0683 | $0.0720 | $0.0681 | $0.070374 | $4.06M | +1.38% |
| 2022-11-16 | $0.0677 | $0.0723 | $0.0672 | $0.069419 | $6.72M | -5.97% |
| 2022-11-15 | $0.0700 | $0.0790 | $0.068412 | $0.073827 | $3.01M | +5.86% |
| 2022-11-14 | $0.06348 | $0.07497 | $0.0547 | $0.069737 | $9.52M | +4.09% |
| 2022-11-13 | $0.0608 | $0.0761 | $0.0537 | $0.0670 | $33.89M | -15.99% |
| 2022-11-12 | $0.08683 | $0.08703 | $0.07701 | $0.079751 | $2.74M | -7.96% |
| 2022-11-11 | $0.09525 | $0.0980 | $0.08296 | $0.086647 | $3.21M | -9.04% |
| 2022-11-10 | $0.08003 | $0.09743 | $0.07933 | $0.095263 | $4.71M | +19.16% |
| 2022-11-09 | $0.10222 | $0.10337 | $0.07803 | $0.079942 | $7.23M | -21.76% |
| 2022-11-08 | $0.124235 | $0.127238 | $0.09001 | $0.102172 | $6.11M | -17.88% |
| 2022-11-07 | $0.118001 | $0.127975 | $0.11725 | $0.124414 | $2.09M | +5.35% |
| 2022-11-06 | $0.121676 | $0.1272 | $0.117812 | $0.118095 | $2.16M | -4.33% |
| 2022-11-05 | $0.11721 | $0.123553 | $0.11613 | $0.123445 | $5.23M | +5.37% |
| 2022-11-04 | $0.110462 | $0.117609 | $0.109931 | $0.117156 | $1.13M | +4.44% |
| 2022-11-03 | $0.10948 | $0.11232 | $0.108824 | $0.112179 | $2.23M | +1.88% |
| 2022-11-02 | $0.11197 | $0.1125 | $0.1063 | $0.110107 | $3.45M | -1.68% |
| 2022-11-01 | $0.114655 | $0.115555 | $0.111053 | $0.111988 | $1.18M | -1.51% |
| 2022-10-31 | $0.1135 | $0.1155 | $0.1115 | $0.113701 | $3.14M | -0.20% |
| 2022-10-30 | $0.11074 | $0.117517 | $0.109765 | $0.113933 | $3.41M | +2.91% |
| 2022-10-29 | $0.112284 | $0.114718 | $0.110324 | $0.110709 | $945.59K | -1.57% |
| 2022-10-28 | $0.11004 | $0.113192 | $0.1085 | $0.11248 | $2.04M | +1.77% |
| 2022-10-27 | $0.112093 | $0.114541 | $0.10869 | $0.110528 | $2.07M | -1.35% |
| 2022-10-26 | $0.10843 | $0.1145 | $0.108364 | $0.112035 | $2.16M | +3.29% |
| 2022-10-25 | $0.105573 | $0.111461 | $0.105279 | $0.108472 | $835.48K | +1.72% |
| 2022-10-24 | $0.107396 | $0.10762 | $0.10389 | $0.106634 | $976.86K | +0.08% |
| 2022-10-23 | $0.105266 | $0.108151 | $0.10411 | $0.106543 | $1.25M | +1.25% |
| 2022-10-22 | $0.106151 | $0.106753 | $0.10452 | $0.10523 | $1.09M | -0.79% |
| 2022-10-21 | $0.103669 | $0.10665 | $0.10109 | $0.106062 | $1.01M | +1.42% |
| 2022-10-20 | $0.10547 | $0.10699 | $0.102703 | $0.104581 | $1.50M | -0.87% |
| 2022-10-19 | $0.10829 | $0.1086 | $0.105001 | $0.105503 | $1.48M | -2.21% |
| 2022-10-18 | $0.109694 | $0.110622 | $0.10644 | $0.107883 | $1.60M | -1.13% |
| 2022-10-17 | $0.1047 | $0.110689 | $0.103505 | $0.109115 | $2.18M | +4.24% |
| 2022-10-16 | $0.104123 | $0.105551 | $0.103944 | $0.104677 | $282.72K | +0.44% |
| 2022-10-15 | $0.103683 | $0.10545 | $0.10319 | $0.104216 | $1.59M | +0.51% |
| 2022-10-14 | $0.103392 | $0.10669 | $0.1022 | $0.103685 | $1.28M | +0.29% |
| 2022-10-13 | $0.10193 | $0.10476 | $0.0960 | $0.10339 | $2.26M | +0.72% |
| 2022-10-12 | $0.1023 | $0.1041 | $0.0956 | $0.102651 | $1.57M | +0.72% |
| 2022-10-11 | $0.10352 | $0.1041 | $0.10057 | $0.10192 | $1.12M | -1.64% |
| 2022-10-10 | $0.1053 | $0.1058 | $0.1003 | $0.103615 | $2.14M | -2.40% |
| 2022-10-09 | $0.1074 | $0.1082 | $0.1051 | $0.106168 | $699.88K | -0.95% |
| 2022-10-08 | $0.107701 | $0.108304 | $0.10614 | $0.107186 | $554.48K | -0.40% |
| 2022-10-07 | $0.10925 | $0.109608 | $0.10615 | $0.107617 | $939.95K | -0.67% |
| 2022-10-06 | $0.110387 | $0.11167 | $0.108348 | $0.108348 | $897.00K | -1.67% |
| 2022-10-05 | $0.111457 | $0.11153 | $0.10847 | $0.110193 | $902.28K | -0.31% |
| 2022-10-04 | $0.109484 | $0.11207 | $0.1087 | $0.110536 | $1.04M | +0.33% |
| 2022-10-03 | $0.10958 | $0.11093 | $0.107696 | $0.110178 | $1.35M | +0.77% |
| 2022-10-02 | $0.1101 | $0.1116 | $0.1077 | $0.109333 | $1.34M | -1.04% |
| 2022-10-01 | $0.10983 | $0.11199 | $0.10948 | $0.110479 | $719.21K | +0.15% |
| 2022-09-30 | $0.111876 | $0.112937 | $0.1087 | $0.110314 | $1.20M | -1.07% |
| 2022-09-29 | $0.112008 | $0.113018 | $0.10812 | $0.111502 | $1.64M | +0.29% |
| 2022-09-28 | $0.11125 | $0.1145 | $0.107621 | $0.111178 | $1.58M | -0.45% |
| 2022-09-27 | $0.1153 | $0.11837 | $0.109713 | $0.111678 | $2.51M | -3.13% |
| 2022-09-26 | $0.11494 | $0.116398 | $0.11088 | $0.115288 | $1.77M | +0.83% |
| 2022-09-25 | $0.1166 | $0.1178 | $0.1106 | $0.114344 | $2.73M | -2.93% |
| 2022-09-24 | $0.12305 | $0.1250 | $0.11667 | $0.117797 | $3.07M | -4.41% |
| 2022-09-23 | $0.108748 | $0.124667 | $0.108657 | $0.12323 | $3.93M | +13.45% |
| 2022-09-22 | $0.101732 | $0.108892 | $0.101123 | $0.108621 | $668.55K | +6.69% |
| 2022-09-21 | $0.103933 | $0.107252 | $0.099433 | $0.101812 | $1.02M | -1.82% |
| 2022-09-20 | $0.104104 | $0.106013 | $0.1024 | $0.103695 | $1.33M | -0.98% |
| 2022-09-19 | $0.102139 | $0.105547 | $0.10038 | $0.104717 | $1.91M | +2.20% |
| 2022-09-18 | $0.110951 | $0.111154 | $0.101786 | $0.102465 | $1.95M | -7.76% |
| 2022-09-17 | $0.106279 | $0.111089 | $0.106128 | $0.111089 | $718.06K | +3.15% |
| 2022-09-16 | $0.10575 | $0.10796 | $0.1037 | $0.107696 | $1.51M | +1.86% |
| 2022-09-15 | $0.11171 | $0.11188 | $0.104852 | $0.105725 | $1.77M | -5.39% |
| 2022-09-14 | $0.110306 | $0.112332 | $0.107813 | $0.111754 | $423.32K | +1.29% |
| 2022-09-13 | $0.12155 | $0.122619 | $0.1100 | $0.110331 | $1.39M | -9.33% |
| 2022-09-12 | $0.123412 | $0.125312 | $0.12101 | $0.121684 | $587.27K | -0.75% |
| 2022-09-11 | $0.1228 | $0.1255 | $0.1204 | $0.122604 | $1.09M | -0.71% |
| 2022-09-10 | $0.12023 | $0.125489 | $0.11941 | $0.123485 | $936.22K | +2.22% |
| 2022-09-09 | $0.115834 | $0.12219 | $0.115759 | $0.120799 | $1.55M | +4.38% |
| 2022-09-08 | $0.113345 | $0.115956 | $0.111073 | $0.11573 | $612.52K | +2.14% |
| 2022-09-07 | $0.1111 | $0.1148 | $0.1108 | $0.113308 | $1.35M | +1.37% |
| 2022-09-06 | $0.12012 | $0.122892 | $0.111778 | $0.111778 | $1.47M | -6.20% |
| 2022-09-05 | $0.1200 | $0.1230 | $0.1170 | $0.119171 | $1.09M | -0.72% |
| 2022-09-04 | $0.119507 | $0.12045 | $0.1157 | $0.120034 | $662.07K | +0.77% |
| 2022-09-03 | $0.1186 | $0.1198 | $0.1149 | $0.119113 | $655.89K | -0.18% |
| 2022-09-02 | $0.12199 | $0.12328 | $0.118841 | $0.119333 | $670.02K | -2.37% |
| 2022-09-01 | $0.121795 | $0.12337 | $0.1170 | $0.122229 | $1.24M | +1.50% |
| 2022-08-31 | $0.121057 | $0.125113 | $0.120418 | $0.120418 | $1.04M | -0.97% |
| 2022-08-30 | $0.1228 | $0.126206 | $0.1184 | $0.121602 | $877.76K | +0.05% |
| 2022-08-29 | $0.1178 | $0.12361 | $0.116996 | $0.121543 | $895.96K | +3.24% |
| 2022-08-28 | $0.120002 | $0.122388 | $0.117597 | $0.117728 | $283.02K | -2.44% |
| 2022-08-27 | $0.12031 | $0.121798 | $0.118635 | $0.120678 | $658.72K | +0.41% |
| 2022-08-26 | $0.131466 | $0.132046 | $0.119652 | $0.120189 | $1.13M | -8.72% |
| 2022-08-25 | $0.128574 | $0.13342 | $0.128474 | $0.131665 | $246.72K | +1.07% |
| 2022-08-24 | $0.1299 | $0.1334 | $0.1285 | $0.130271 | $742.24K | +0.83% |
| 2022-08-23 | $0.12814 | $0.12941 | $0.12496 | $0.129197 | $583.15K | +0.72% |
| 2022-08-22 | $0.127713 | $0.128276 | $0.1216 | $0.128276 | $1.07M | +0.89% |
| 2022-08-21 | $0.1272 | $0.1294 | $0.1215 | $0.127146 | $979.72K | +0.99% |
| 2022-08-20 | $0.12231 | $0.126661 | $0.1214 | $0.1259 | $893.97K | +2.99% |
| 2022-08-19 | $0.140683 | $0.140683 | $0.121955 | $0.122247 | $996.93K | -13.00% |
| 2022-08-18 | $0.143072 | $0.144929 | $0.140247 | $0.140516 | $335.42K | -2.17% |
| 2022-08-17 | $0.150542 | $0.154701 | $0.1424 | $0.143627 | $1.41M | -4.67% |
| 2022-08-16 | $0.150796 | $0.152887 | $0.147542 | $0.150661 | $624.59K | +0.25% |
| 2022-08-15 | $0.15224 | $0.15705 | $0.14871 | $0.150284 | $1.57M | -1.68% |
| 2022-08-14 | $0.1549 | $0.1571 | $0.1486 | $0.15285 | $1.54M | -1.06% |
| 2022-08-13 | $0.155436 | $0.156945 | $0.15324 | $0.154485 | $1.34M | -0.36% |
| 2022-08-12 | $0.1524 | $0.1568 | $0.1516 | $0.155048 | $1.65M | +2.23% |
| 2022-08-11 | $0.151569 | $0.15499 | $0.15022 | $0.151672 | $1.51M | -0.26% |
| 2022-08-10 | $0.1453 | $0.152401 | $0.14235 | $0.152064 | $1.70M | +4.71% |
| 2022-08-09 | $0.15076 | $0.152401 | $0.142863 | $0.14523 | $566.41K | -3.64% |
| 2022-08-08 | $0.146626 | $0.152853 | $0.146148 | $0.150718 | $660.97K | +1.30% |
| 2022-08-07 | $0.1459 | $0.1527 | $0.1458 | $0.14878 | $2.11M | +2.36% |
| 2022-08-06 | $0.1457 | $0.1473 | $0.1432 | $0.145343 | $1.56M | -0.84% |
| 2022-08-05 | $0.14291 | $0.147354 | $0.141611 | $0.146572 | $1.23M | +2.17% |
| 2022-08-04 | $0.1429 | $0.1468 | $0.1401 | $0.143455 | $2.29M | -0.12% |
| 2022-08-03 | $0.15129 | $0.159895 | $0.143419 | $0.143629 | $5.61M | -4.17% |
| 2022-08-02 | $0.1515 | $0.1630 | $0.1470 | $0.149877 | $16.61M | +8.26% |
| 2022-08-01 | $0.136864 | $0.141647 | $0.135605 | $0.138436 | $824.69K | -0.44% |
| 2022-07-31 | $0.1405 | $0.1422 | $0.1365 | $0.139045 | $2.07M | +0.16% |
| 2022-07-30 | $0.13752 | $0.14291 | $0.13616 | $0.138823 | $1.75M | +1.00% |
| 2022-07-29 | $0.135385 | $0.13965 | $0.132899 | $0.137443 | $720.74K | +1.28% |
| 2022-07-28 | $0.131242 | $0.137997 | $0.12939 | $0.135712 | $2.08M | +3.50% |
| 2022-07-27 | $0.120331 | $0.131189 | $0.119171 | $0.131118 | $612.94K | +7.99% |
| 2022-07-26 | $0.11987 | $0.121413 | $0.116138 | $0.121413 | $890.49K | +2.50% |
| 2022-07-25 | $0.128549 | $0.12876 | $0.118448 | $0.118448 | $1.12M | -7.90% |
| 2022-07-24 | $0.126175 | $0.131397 | $0.125858 | $0.128608 | $470.44K | +0.74% |
| 2022-07-23 | $0.1309 | $0.13353 | $0.123264 | $0.12766 | $1.40M | -2.48% |
| 2022-07-22 | $0.134596 | $0.138476 | $0.129703 | $0.130913 | $612.62K | -2.75% |
| 2022-07-21 | $0.13189 | $0.135551 | $0.1280 | $0.134618 | $1.19M | +2.38% |
| 2022-07-20 | $0.135499 | $0.140398 | $0.13092 | $0.131492 | $1.99M | -2.98% |
| 2022-07-19 | $0.132251 | $0.137997 | $0.127079 | $0.135534 | $1.24M | +1.77% |
| 2022-07-18 | $0.1311 | $0.1348 | $0.1243 | $0.133174 | $3.22M | +10.35% |
| 2022-07-17 | $0.122798 | $0.125238 | $0.120451 | $0.120686 | $416.90K | -1.40% |
| 2022-07-16 | $0.119715 | $0.124765 | $0.11687 | $0.122397 | $744.38K | +1.95% |
| 2022-07-15 | $0.11852 | $0.1225 | $0.11727 | $0.120052 | $649.72K | +0.75% |
| 2022-07-14 | $0.1158 | $0.120048 | $0.11244 | $0.119158 | $1.00M | +2.59% |
| 2022-07-13 | $0.110112 | $0.116323 | $0.1070 | $0.116154 | $1.54M | +4.97% |
| 2022-07-12 | $0.1131 | $0.1148 | $0.1067 | $0.110655 | $1.41M | -2.16% |
| 2022-07-11 | $0.1190 | $0.1195 | $0.112856 | $0.113093 | $1.47M | -4.06% |
| 2022-07-10 | $0.1193 | $0.1206 | $0.1154 | $0.117876 | $1.88M | -5.43% |
| 2022-07-09 | $0.122022 | $0.12579 | $0.121801 | $0.124649 | $518.15K | +1.89% |
| 2022-07-08 | $0.123245 | $0.12786 | $0.119838 | $0.122332 | $1.95M | -1.07% |
| 2022-07-07 | $0.11952 | $0.124948 | $0.116879 | $0.123659 | $2.40M | +3.10% |
| 2022-07-06 | $0.11622 | $0.1204 | $0.11468 | $0.119938 | $2.24M | +3.00% |
| 2022-07-05 | $0.118359 | $0.11926 | $0.11211 | $0.116443 | $1.98M | -1.66% |
| 2022-07-04 | $0.112973 | $0.119017 | $0.11055 | $0.118402 | $1.64M | +3.76% |
| 2022-07-03 | $0.1130 | $0.11464 | $0.1105 | $0.11411 | $1.37M | +1.40% |
| 2022-07-02 | $0.112599 | $0.114013 | $0.110256 | $0.112538 | $2.72M | +0.04% |
| 2022-07-01 | $0.115346 | $0.119094 | $0.110592 | $0.112497 | $3.49M | -1.48% |
| 2022-06-30 | $0.11722 | $0.118185 | $0.10889 | $0.114188 | $2.42M | -2.69% |
| 2022-06-29 | $0.120135 | $0.120974 | $0.115263 | $0.117347 | $1.86M | -1.42% |
| 2022-06-28 | $0.12411 | $0.12753 | $0.119036 | $0.119036 | $2.23M | -3.95% |
| 2022-06-27 | $0.12419 | $0.12853 | $0.122443 | $0.12393 | $1.92M | -0.27% |
| 2022-06-26 | $0.12889 | $0.13275 | $0.123843 | $0.124269 | $2.34M | -3.47% |
| 2022-06-25 | $0.12701 | $0.129916 | $0.1229 | $0.128735 | $2.44M | +2.15% |
| 2022-06-24 | $0.120987 | $0.12886 | $0.119756 | $0.126025 | $6.15M | +3.37% |
| 2022-06-23 | $0.11432 | $0.122016 | $0.11394 | $0.121922 | $4.89M | +5.69% |
| 2022-06-22 | $0.11685 | $0.118067 | $0.111675 | $0.115359 | $3.86M | +0.18% |
| 2022-06-21 | $0.11491 | $0.12121 | $0.113328 | $0.115156 | $4.70M | +0.20% |
| 2022-06-20 | $0.114883 | $0.117366 | $0.109574 | $0.114928 | $2.99M | -0.10% |
| 2022-06-19 | $0.10644 | $0.116111 | $0.100284 | $0.115047 | $4.84M | +8.01% |
| 2022-06-18 | $0.115043 | $0.11581 | $0.098571 | $0.10652 | $3.07M | -7.41% |
| 2022-06-17 | $0.109107 | $0.117251 | $0.109043 | $0.115051 | $3.82M | +5.51% |
| 2022-06-16 | $0.122028 | $0.12373 | $0.10735 | $0.109047 | $3.20M | -10.64% |
| 2022-06-15 | $0.118393 | $0.122345 | $0.104799 | $0.122029 | $4.13M | +3.09% |
| 2022-06-14 | $0.116682 | $0.121727 | $0.10759 | $0.118374 | $7.17M | +0.50% |
| 2022-06-13 | $0.140642 | $0.141567 | $0.1133 | $0.117785 | $13.54M | -16.18% |
| 2022-06-12 | $0.153359 | $0.15446 | $0.140322 | $0.140523 | $3.87M | -8.33% |
| 2022-06-11 | $0.165476 | $0.167587 | $0.149755 | $0.153299 | $2.70M | -7.39% |
| 2022-06-10 | $0.174287 | $0.17547 | $0.16378 | $0.165531 | $2.33M | -5.02% |
| 2022-06-09 | $0.176122 | $0.178607 | $0.173796 | $0.174287 | $1.13M | -1.22% |
| 2022-06-08 | $0.177937 | $0.179448 | $0.173116 | $0.17644 | $2.13M | -0.92% |
| 2022-06-07 | $0.18174 | $0.18234 | $0.17047 | $0.17808 | $2.93M | -2.00% |
| 2022-06-06 | $0.178928 | $0.186769 | $0.178319 | $0.181716 | $1.98M | +0.76% |
| 2022-06-05 | $0.17957 | $0.181001 | $0.17519 | $0.180346 | $2.73M | +0.61% |
| 2022-06-04 | $0.177808 | $0.17977 | $0.174964 | $0.179258 | $1.96M | +0.85% |
| 2022-06-03 | $0.184719 | $0.185786 | $0.174934 | $0.177739 | $2.91M | -3.70% |
| 2022-06-02 | $0.178318 | $0.185691 | $0.176711 | $0.184574 | $2.03M | +2.71% |
| 2022-06-01 | $0.18923 | $0.192105 | $0.17531 | $0.179696 | $5.15M | -5.06% |
| 2022-05-31 | $0.189982 | $0.192126 | $0.18384 | $0.189265 | $2.69M | -0.43% |
| 2022-05-30 | $0.17469 | $0.19208 | $0.17236 | $0.190088 | $4.31M | +8.91% |
| 2022-05-29 | $0.170318 | $0.176141 | $0.167622 | $0.17454 | $512.70K | +1.81% |
| 2022-05-28 | $0.16746 | $0.17239 | $0.16686 | $0.171437 | $1.43M | +1.44% |
| 2022-05-27 | $0.1700 | $0.17474 | $0.164404 | $0.168998 | $2.01M | -0.76% |
| 2022-05-26 | $0.18382 | $0.18627 | $0.16346 | $0.170294 | $4.13M | -7.34% |
| 2022-05-25 | $0.18984 | $0.19394 | $0.18271 | $0.183783 | $1.20M | -1.99% |
| 2022-05-24 | $0.1864 | $0.1938 | $0.1831 | $0.187513 | $2.25M | +0.95% |
| 2022-05-23 | $0.1986 | $0.2004 | $0.1802 | $0.185753 | $2.42M | -5.86% |
| 2022-05-22 | $0.1913 | $0.2036 | $0.1901 | $0.197321 | $2.04M | +3.65% |
| 2022-05-21 | $0.1897 | $0.1948 | $0.1873 | $0.190369 | $2.06M | +0.95% |
| 2022-05-20 | $0.1885 | $0.1899 | $0.1820 | $0.188576 | $2.91M | -3.97% |
| 2022-05-19 | $0.18468 | $0.19742 | $0.18309 | $0.196374 | $765.35K | +6.29% |
| 2022-05-18 | $0.2023 | $0.20385 | $0.18449 | $0.18475 | $685.09K | -8.70% |
| 2022-05-17 | $0.19374 | $0.20338 | $0.19346 | $0.202361 | $591.75K | +4.02% |
| 2022-05-16 | $0.1883 | $0.2031 | $0.1863 | $0.194541 | $3.28M | -4.45% |
| 2022-05-15 | $0.18899 | $0.20679 | $0.1836 | $0.203593 | $1.01M | +7.40% |
| 2022-05-14 | $0.18193 | $0.19505 | $0.1740 | $0.189572 | $10.21M | +4.12% |
| 2022-05-13 | $0.17707 | $0.2018 | $0.17537 | $0.182065 | $4.52M | +2.79% |
| 2022-05-12 | $0.19469 | $0.20178 | $0.15936 | $0.177122 | $8.67M | -9.19% |
| 2022-05-11 | $0.2305 | $0.23849 | $0.18837 | $0.195046 | $3.94M | -15.38% |
| 2022-05-10 | $0.2072 | $0.24205 | $0.20481 | $0.2305 | $5.61M | +11.04% |
| 2022-05-09 | $0.25607 | $0.25762 | $0.20674 | $0.207582 | $9.10M | -18.98% |
| 2022-05-08 | $0.27152 | $0.27159 | $0.25444 | $0.256218 | $2.29M | -5.63% |
| 2022-05-07 | $0.28011 | $0.2809 | $0.26911 | $0.271502 | $3.93M | -2.86% |
| 2022-05-06 | $0.2791 | $0.2818 | $0.2748 | $0.279509 | $3.40M | -0.82% |
| 2022-05-05 | $0.31148 | $0.31336 | $0.27764 | $0.281807 | $7.33M | -9.62% |
| 2022-05-04 | $0.29065 | $0.31247 | $0.28945 | $0.311814 | $2.23M | +7.20% |
| 2022-05-03 | $0.27561 | $0.3024 | $0.27508 | $0.290863 | $5.36M | +5.40% |
| 2022-05-02 | $0.31306 | $0.3206 | $0.26467 | $0.275972 | $10.01M | -11.87% |
| 2022-05-01 | $0.35022 | $0.35695 | $0.28927 | $0.313137 | $5.68M | -10.63% |
| 2022-04-30 | $0.37062 | $0.37236 | $0.34926 | $0.350377 | $563.24K | -4.51% |
| 2022-04-29 | $0.3739 | $0.3739 | $0.3622 | $0.366908 | $2.77M | -5.67% |
| 2022-04-28 | $0.38882 | $0.39363 | $0.38289 | $0.388949 | $772.52K | +0.50% |
| 2022-04-27 | $0.3885 | $0.3930 | $0.3831 | $0.387028 | $2.44M | +1.07% |
| 2022-04-26 | $0.40296 | $0.40495 | $0.37586 | $0.382919 | $6.91M | -5.01% |
| 2022-04-25 | $0.39677 | $0.40537 | $0.38321 | $0.403128 | $1.11M | +2.81% |
| 2022-04-24 | $0.4029 | $0.4038 | $0.3829 | $0.392092 | $3.59M | -2.94% |
| 2022-04-23 | $0.4074 | $0.4113 | $0.4007 | $0.403963 | $2.57M | -0.36% |
| 2022-04-22 | $0.40706 | $0.41377 | $0.3970 | $0.405426 | $3.99M | +0.34% |
| 2022-04-21 | $0.41737 | $0.42714 | $0.40293 | $0.404058 | $5.81M | -3.61% |
| 2022-04-20 | $0.41686 | $0.42538 | $0.41001 | $0.419185 | $3.56M | +0.96% |
| 2022-04-19 | $0.4116 | $0.41809 | $0.40672 | $0.41522 | $3.75M | +0.39% |
| 2022-04-18 | $0.40449 | $0.413611 | $0.39182 | $0.413611 | $4.03M | +3.04% |
| 2022-04-17 | $0.40838 | $0.4138 | $0.401421 | $0.401421 | $5.15M | -1.95% |
| 2022-04-16 | $0.4065 | $0.4128 | $0.4057 | $0.409402 | $2.56M | +0.61% |
| 2022-04-15 | $0.4083 | $0.4121 | $0.4039 | $0.406938 | $2.99M | -0.58% |
| 2022-04-14 | $0.4096 | $0.4152 | $0.4000 | $0.409325 | $3.22M | -3.16% |
| 2022-04-13 | $0.41591 | $0.42312 | $0.4075 | $0.422666 | $745.89K | +0.93% |
| 2022-04-12 | $0.4170 | $0.4229 | $0.4076 | $0.418767 | $3.90M | +3.91% |
| 2022-04-11 | $0.43904 | $0.44132 | $0.3990 | $0.403027 | $1.32M | -8.35% |
| 2022-04-10 | $0.44434 | $0.45243 | $0.43906 | $0.439735 | $1.66M | -0.92% |
| 2022-04-09 | $0.4367 | $0.4480 | $0.4350 | $0.443806 | $3.34M | +1.73% |
| 2022-04-08 | $0.4539 | $0.4551 | $0.4337 | $0.436243 | $4.88M | -3.33% |
| 2022-04-07 | $0.4432 | $0.4728 | $0.4424 | $0.451272 | $5.85M | +2.26% |
| 2022-04-06 | $0.47042 | $0.47047 | $0.43952 | $0.441314 | $11.60M | -6.20% |
| 2022-04-05 | $0.48404 | $0.4868 | $0.4703 | $0.470491 | $1.83M | -1.68% |
| 2022-04-04 | $0.4716 | $0.5055 | $0.4650 | $0.478541 | $8.53M | +0.75% |
| 2022-04-03 | $0.4826 | $0.4873 | $0.4710 | $0.474979 | $7.34M | -1.14% |
| 2022-04-02 | $0.48018 | $0.4900 | $0.47489 | $0.480452 | $13.42M | -0.05% |
| 2022-04-01 | $0.4608 | $0.4827 | $0.44723 | $0.48067 | $11.05M | +4.41% |
| 2022-03-31 | $0.4732 | $0.48633 | $0.45712 | $0.46038 | $3.87M | -2.49% |
| 2022-03-30 | $0.4746 | $0.4870 | $0.4661 | $0.472139 | $5.78M | -1.18% |
| 2022-03-29 | $0.4877 | $0.4882 | $0.4700 | $0.477774 | $5.06M | -1.32% |
| 2022-03-28 | $0.4954 | $0.5015 | $0.4787 | $0.484158 | $7.68M | -1.69% |
| 2022-03-27 | $0.4639 | $0.5010 | $0.4617 | $0.492463 | $9.55M | +6.93% |
| 2022-03-26 | $0.45534 | $0.46115 | $0.44938 | $0.460543 | $3.56M | +1.58% |
| 2022-03-25 | $0.45023 | $0.46873 | $0.44549 | $0.453401 | $3.52M | +0.16% |
| 2022-03-24 | $0.4460 | $0.4685 | $0.4423 | $0.452695 | $4.77M | +3.35% |
| 2022-03-23 | $0.41729 | $0.438004 | $0.4113 | $0.438004 | $7.19M | +3.61% |
| 2022-03-22 | $0.4143 | $0.4286 | $0.4111 | $0.422729 | $5.18M | +3.16% |
| 2022-03-21 | $0.4091 | $0.4219 | $0.4037 | $0.409767 | $3.39M | +0.53% |
| 2022-03-20 | $0.4077 | $0.4123 | $0.3991 | $0.4076 | $3.15M | -1.12% |
| 2022-03-19 | $0.4144 | $0.4192 | $0.4071 | $0.412231 | $2.76M | +0.44% |
| 2022-03-18 | $0.4026 | $0.4157 | $0.4026 | $0.410413 | $3.72M | +2.12% |
| 2022-03-17 | $0.4057 | $0.4062 | $0.3912 | $0.401901 | $3.43M | -0.94% |
| 2022-03-16 | $0.38466 | $0.40828 | $0.38168 | $0.405707 | $7.60M | +5.50% |
| 2022-03-15 | $0.37996 | $0.38789 | $0.37212 | $0.384574 | $945.54K | +1.00% |
| 2022-03-14 | $0.3801 | $0.3827 | $0.3722 | $0.380755 | $6.14M | +0.53% |
| 2022-03-13 | $0.3859 | $0.3869 | $0.3741 | $0.378731 | $2.94M | -2.13% |
| 2022-03-12 | $0.3865 | $0.3908 | $0.3822 | $0.386991 | $2.64M | +0.79% |
| 2022-03-11 | $0.3863 | $0.3920 | $0.3804 | $0.383947 | $3.27M | -0.91% |
| 2022-03-10 | $0.3873 | $0.3971 | $0.3781 | $0.387481 | $4.79M | -5.12% |
| 2022-03-09 | $0.38681 | $0.4172 | $0.38583 | $0.408401 | $1.23M | +5.62% |
| 2022-03-08 | $0.3780 | $0.39415 | $0.37679 | $0.386682 | $1.44M | +1.41% |
| 2022-03-07 | $0.39188 | $0.4014 | $0.37167 | $0.381317 | $8.84M | -3.20% |
| 2022-03-06 | $0.4007 | $0.4046 | $0.3812 | $0.393909 | $4.39M | -2.68% |
| 2022-03-05 | $0.4010 | $0.4118 | $0.3924 | $0.404739 | $4.20M | +1.52% |
| 2022-03-04 | $0.4103 | $0.4126 | $0.3911 | $0.398668 | $4.89M | -7.35% |
| 2022-03-03 | $0.44569 | $0.44727 | $0.42087 | $0.430305 | $3.52M | -3.53% |
| 2022-03-02 | $0.43916 | $0.45372 | $0.43345 | $0.446048 | $1.78M | +1.10% |
| 2022-03-01 | $0.4367 | $0.4535 | $0.4316 | $0.441197 | $6.94M | +0.76% |
| 2022-02-28 | $0.4204 | $0.4508 | $0.4177 | $0.437879 | $8.82M | +11.08% |
| 2022-02-27 | $0.41387 | $0.42133 | $0.38955 | $0.39419 | $1.35M | -5.04% |
| 2022-02-26 | $0.4192 | $0.4216 | $0.4004 | $0.415121 | $4.32M | -0.73% |
| 2022-02-25 | $0.4160 | $0.4278 | $0.4099 | $0.418162 | $5.51M | +5.97% |
| 2022-02-24 | $0.39649 | $0.40914 | $0.34676 | $0.394602 | $3.60M | -0.52% |
| 2022-02-23 | $0.40325 | $0.42014 | $0.39571 | $0.396676 | $2.72M | -3.03% |
| 2022-02-22 | $0.3941 | $0.4200 | $0.3882 | $0.409086 | $6.01M | +5.06% |
| 2022-02-21 | $0.4039 | $0.42034 | $0.38413 | $0.389385 | $9.24M | -4.17% |
| 2022-02-20 | $0.4099 | $0.4206 | $0.3900 | $0.406336 | $5.42M | -6.90% |
| 2022-02-19 | $0.43479 | $0.44943 | $0.43381 | $0.436472 | $1.82M | +0.09% |
| 2022-02-18 | $0.4402 | $0.4496 | $0.4320 | $0.436092 | $5.55M | -0.06% |
| 2022-02-17 | $0.4535 | $0.4574 | $0.4264 | $0.436339 | $9.54M | -8.94% |
| 2022-02-16 | $0.4950 | $0.49501 | $0.4727 | $0.479157 | $1.75M | -3.26% |
| 2022-02-15 | $0.46957 | $0.50234 | $0.46209 | $0.495295 | $2.01M | +5.57% |
| 2022-02-14 | $0.50027 | $0.50597 | $0.46101 | $0.469148 | $6.59M | -6.19% |
| 2022-02-13 | $0.4863 | $0.51984 | $0.48311 | $0.500119 | $3.20M | +2.74% |
| 2022-02-12 | $0.47927 | $0.4970 | $0.47437 | $0.4868 | $4.68M | +1.66% |
| 2022-02-11 | $0.5194 | $0.5208 | $0.4689 | $0.478834 | $10.81M | -6.78% |
| 2022-02-10 | $0.5284 | $0.5419 | $0.4967 | $0.513661 | $11.99M | -1.82% |
| 2022-02-09 | $0.5022 | $0.5371 | $0.4979 | $0.523196 | $11.31M | +7.45% |
| 2022-02-08 | $0.49462 | $0.51761 | $0.47437 | $0.486919 | $3.02M | -1.10% |
| 2022-02-07 | $0.4899 | $0.5179 | $0.4845 | $0.492336 | $17.16M | +6.45% |
| 2022-02-06 | $0.44732 | $0.46293 | $0.44376 | $0.462517 | $1.17M | +3.21% |
| 2022-02-05 | $0.4578 | $0.4601 | $0.4403 | $0.448115 | $6.94M | +2.73% |
| 2022-02-04 | $0.40368 | $0.43745 | $0.4004 | $0.436188 | $2.54M | +8.22% |
| 2022-02-03 | $0.40261 | $0.40612 | $0.39044 | $0.40306 | $1.30M | +0.40% |
| 2022-02-02 | $0.4115 | $0.4139 | $0.3916 | $0.401451 | $6.43M | -8.05% |
| 2022-02-01 | $0.4276 | $0.4381 | $0.42237 | $0.43659 | $1.38M | +1.91% |
| 2022-01-31 | $0.4215 | $0.4373 | $0.4206 | $0.428402 | $5.76M | +1.38% |
| 2022-01-30 | $0.4349 | $0.4360 | $0.4029 | $0.422579 | $5.80M | -2.57% |
| 2022-01-29 | $0.4273 | $0.4409 | $0.4249 | $0.433705 | $5.76M | +2.12% |
| 2022-01-28 | $0.4090 | $0.4407 | $0.4066 | $0.424684 | $7.36M | +4.87% |
| 2022-01-27 | $0.4037 | $0.4099 | $0.3819 | $0.404953 | $8.81M | +0.90% |
| 2022-01-26 | $0.4182 | $0.4294 | $0.3801 | $0.401326 | $13.00M | +2.53% |
| 2022-01-25 | $0.37449 | $0.39804 | $0.36534 | $0.39141 | $2.32M | +3.67% |
| 2022-01-24 | $0.3776 | $0.3789 | $0.32957 | $0.377551 | $13.76M | -0.09% |
| 2022-01-23 | $0.33754 | $0.38168 | $0.33578 | $0.377889 | $3.06M | +11.98% |
| 2022-01-22 | $0.3635 | $0.37135 | $0.3254 | $0.337464 | $4.49M | -7.16% |
| 2022-01-21 | $0.43477 | $0.43912 | $0.35202 | $0.3635 | $5.78M | -16.51% |
| 2022-01-20 | $0.43208 | $0.47438 | $0.42661 | $0.435393 | $2.88M | +0.80% |
| 2022-01-19 | $0.44459 | $0.44846 | $0.43007 | $0.431934 | $1.52M | -1.75% |
| 2022-01-18 | $0.4397 | $0.4482 | $0.4305 | $0.43965 | $8.15M | -0.42% |
| 2022-01-17 | $0.4482 | $0.4526 | $0.4359 | $0.44152 | $8.44M | -4.77% |
| 2022-01-16 | $0.46724 | $0.47252 | $0.46016 | $0.463643 | $1.18M | -0.69% |
| 2022-01-15 | $0.4734 | $0.4736 | $0.4610 | $0.466849 | $5.75M | +2.25% |
| 2022-01-14 | $0.45599 | $0.46935 | $0.44546 | $0.45656 | $2.16M | -0.11% |
| 2022-01-13 | $0.4708 | $0.4744 | $0.4454 | $0.457078 | $8.28M | -6.01% |
| 2022-01-12 | $0.45832 | $0.4952 | $0.4580 | $0.486295 | $2.91M | +6.09% |
| 2022-01-11 | $0.44439 | $0.46553 | $0.43893 | $0.458364 | $3.89M | +3.00% |
| 2022-01-10 | $0.46106 | $0.47185 | $0.42868 | $0.444994 | $11.66M | -3.48% |
| 2022-01-09 | $0.45303 | $0.47751 | $0.4479 | $0.46102 | $1.91M | +1.78% |
| 2022-01-08 | $0.4700 | $0.4708 | $0.4416 | $0.452965 | $10.38M | -2.81% |
| 2022-01-07 | $0.5036 | $0.50377 | $0.46127 | $0.466075 | $11.49M | -7.45% |
| 2022-01-06 | $0.5020 | $0.51494 | $0.48436 | $0.503618 | $3.62M | +0.58% |
| 2022-01-05 | $0.5501 | $0.5505 | $0.4700 | $0.500738 | $18.17M | -9.07% |
| 2022-01-04 | $0.56736 | $0.57505 | $0.5462 | $0.550686 | $8.01M | -2.94% |
| 2022-01-03 | $0.5748 | $0.5750 | $0.5559 | $0.567346 | $8.22M | -2.33% |
| 2022-01-02 | $0.5838 | $0.5894 | $0.5735 | $0.58087 | $7.14M | -0.61% |
| 2022-01-01 | $0.5700 | $0.5887 | $0.5693 | $0.58446 | $8.32M | +3.87% |
Frequently asked questions
What was the Cronos price on January 1, 2022?
CRO opened 2022-01-01 at $0.5700 and closed that day at $0.58446.
What was the highest price of Cronos in 2022?
The highest was $0.5894 on 2022-01-02; the lowest was $0.0537 on 2022-11-13.
How much did Cronos change in 2022?
CRO moved -90.08% in 2022, from $0.5700 to $0.056568.
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.