Cronos price history in 2023
In 2023 Cronos (CRO) went from $0.0570 on 2023-01-01 to $0.098643 on 2023-12-31, a change of +73.06%. The highest price was $0.122243 on 2023-11-11 and the lowest $0.04759 on 2023-09-06. About $493.71M was traded across the year. The best day was 2023-11-10 (+18.36%) and the worst 2023-11-21 (-12.27%).
$0.0570Open · 2023-01-01
$0.098643Close · 2023-12-31
$0.122243High · 2023-11-11
$0.04759Low · 2023-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0570 | $0.0834 | $0.05515 | $0.077643 | $53.39M | +36.22% |
| February | $0.0773 | $0.0950 | $0.0722 | $0.079082 | $59.34M | +2.31% |
| March | $0.078368 | $0.080359 | $0.0599 | $0.069035 | $38.20M | -11.91% |
| April | $0.0690 | $0.0820 | $0.065294 | $0.072798 | $48.49M | +5.50% |
| May | $0.072844 | $0.074059 | $0.05868 | $0.059292 | $23.35M | -18.60% |
| June | $0.0591 | $0.0618 | $0.0511 | $0.056618 | $26.50M | -4.20% |
| July | $0.05687 | $0.06202 | $0.05526 | $0.058797 | $34.27M | +3.39% |
| August | $0.0589 | $0.06014 | $0.0497 | $0.050195 | $24.05M | -14.78% |
| September | $0.05013 | $0.05361 | $0.04759 | $0.051095 | $26.30M | +1.93% |
| October | $0.05118 | $0.0620 | $0.0487 | $0.061149 | $30.52M | +19.48% |
| November | $0.06067 | $0.122243 | $0.06054 | $0.088749 | $58.65M | +46.28% |
| December | $0.09177 | $0.1136 | $0.09017 | $0.098643 | $70.65M | +7.49% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.10012 | $0.10052 | $0.09781 | $0.098643 | $1.04M | -0.87% |
| 2023-12-30 | $0.09953 | $0.1008 | $0.09819 | $0.099503 | $899.30K | +0.15% |
| 2023-12-29 | $0.09949 | $0.09985 | $0.09691 | $0.099359 | $1.22M | -0.22% |
| 2023-12-28 | $0.09976 | $0.10157 | $0.09776 | $0.09958 | $1.69M | -0.29% |
| 2023-12-27 | $0.09945 | $0.1025 | $0.09869 | $0.099873 | $3.39M | +1.43% |
| 2023-12-26 | $0.0977 | $0.09987 | $0.0953 | $0.098468 | $2.37M | -0.12% |
| 2023-12-25 | $0.10002 | $0.10096 | $0.09744 | $0.098586 | $2.03M | -0.44% |
| 2023-12-24 | $0.09908 | $0.10038 | $0.09689 | $0.099018 | $1.57M | -0.89% |
| 2023-12-23 | $0.10141 | $0.1022 | $0.09764 | $0.099904 | $1.72M | -2.13% |
| 2023-12-22 | $0.10157 | $0.10292 | $0.09942 | $0.102076 | $1.47M | +1.28% |
| 2023-12-21 | $0.09735 | $0.10306 | $0.09735 | $0.100783 | $2.13M | +3.69% |
| 2023-12-20 | $0.09658 | $0.09919 | $0.0960 | $0.097193 | $2.11M | -0.38% |
| 2023-12-19 | $0.09725 | $0.09934 | $0.09484 | $0.097569 | $1.76M | -0.16% |
| 2023-12-18 | $0.09448 | $0.09957 | $0.09406 | $0.097729 | $1.54M | -0.48% |
| 2023-12-17 | $0.1014 | $0.1016 | $0.09811 | $0.098196 | $330.91K | -2.63% |
| 2023-12-16 | $0.09803 | $0.10357 | $0.09744 | $0.100847 | $2.21M | +2.98% |
| 2023-12-15 | $0.10215 | $0.10226 | $0.09731 | $0.097933 | $793.14K | -2.62% |
| 2023-12-14 | $0.10252 | $0.10358 | $0.0986 | $0.100573 | $2.64M | -2.10% |
| 2023-12-13 | $0.0995 | $0.10404 | $0.0983 | $0.102734 | $3.20M | +2.64% |
| 2023-12-12 | $0.10041 | $0.10167 | $0.09579 | $0.100089 | $4.26M | +0.34% |
| 2023-12-11 | $0.0996 | $0.10234 | $0.09574 | $0.099748 | $3.70M | -5.90% |
| 2023-12-10 | $0.10714 | $0.11199 | $0.10275 | $0.106008 | $647.61K | +0.43% |
| 2023-12-09 | $0.10807 | $0.1136 | $0.10226 | $0.105549 | $9.35M | +6.78% |
| 2023-12-08 | $0.09457 | $0.09889 | $0.09347 | $0.098844 | $301.14K | +3.43% |
| 2023-12-07 | $0.09431 | $0.0972 | $0.09301 | $0.09557 | $1.63M | +1.48% |
| 2023-12-06 | $0.09628 | $0.09962 | $0.09138 | $0.094172 | $4.28M | -2.30% |
| 2023-12-05 | $0.09536 | $0.10013 | $0.09426 | $0.096393 | $5.41M | +1.42% |
| 2023-12-04 | $0.09618 | $0.09786 | $0.09339 | $0.095047 | $3.01M | +2.92% |
| 2023-12-03 | $0.09289 | $0.09356 | $0.09093 | $0.092352 | $258.13K | +0.18% |
| 2023-12-02 | $0.09094 | $0.0934 | $0.09044 | $0.092188 | $1.73M | +0.90% |
| 2023-12-01 | $0.09177 | $0.0929 | $0.09017 | $0.091369 | $1.98M | +2.95% |
| 2023-11-30 | $0.09098 | $0.0916 | $0.08805 | $0.088749 | $246.31K | -2.13% |
| 2023-11-29 | $0.09167 | $0.09207 | $0.08986 | $0.090677 | $1.28M | -1.37% |
| 2023-11-28 | $0.09329 | $0.09499 | $0.09076 | $0.091937 | $1.72M | -0.47% |
| 2023-11-27 | $0.0910 | $0.09327 | $0.08947 | $0.092376 | $2.03M | -2.60% |
| 2023-11-26 | $0.09747 | $0.09762 | $0.09355 | $0.094842 | $389.38K | -1.05% |
| 2023-11-25 | $0.09709 | $0.09841 | $0.09409 | $0.095847 | $1.53M | -1.33% |
| 2023-11-24 | $0.09891 | $0.09964 | $0.0957 | $0.097134 | $2.15M | +5.63% |
| 2023-11-23 | $0.09432 | $0.09844 | $0.09114 | $0.091957 | $565.46K | -2.47% |
| 2023-11-22 | $0.08374 | $0.09652 | $0.08359 | $0.094288 | $453.71K | +12.62% |
| 2023-11-21 | $0.0954 | $0.09589 | $0.0837 | $0.08372 | $614.34K | -12.27% |
| 2023-11-20 | $0.097806 | $0.098625 | $0.0950 | $0.09543 | $539.85K | -2.42% |
| 2023-11-19 | $0.09654 | $0.10084 | $0.09531 | $0.097798 | $3.60M | +0.81% |
| 2023-11-18 | $0.09937 | $0.10069 | $0.09351 | $0.097017 | $2.73M | -2.42% |
| 2023-11-17 | $0.09392 | $0.1008 | $0.09345 | $0.099419 | $3.10M | +4.98% |
| 2023-11-16 | $0.09779 | $0.09941 | $0.09345 | $0.094702 | $3.75M | -8.62% |
| 2023-11-15 | $0.087785 | $0.109881 | $0.0865 | $0.103641 | $1.22M | +18.10% |
| 2023-11-14 | $0.09186 | $0.09383 | $0.08485 | $0.08776 | $652.17K | -2.94% |
| 2023-11-13 | $0.09624 | $0.09802 | $0.08755 | $0.090422 | $4.49M | -7.05% |
| 2023-11-12 | $0.10345 | $0.10356 | $0.09122 | $0.097275 | $8.71M | -9.90% |
| 2023-11-11 | $0.099296 | $0.122243 | $0.099153 | $0.107958 | $2.14M | +8.76% |
| 2023-11-10 | $0.08388 | $0.10058 | $0.0831 | $0.09926 | $816.61K | +18.36% |
| 2023-11-09 | $0.08055 | $0.08567 | $0.07824 | $0.083863 | $714.01K | +4.21% |
| 2023-11-08 | $0.0800 | $0.08242 | $0.07874 | $0.080473 | $525.30K | -0.08% |
| 2023-11-07 | $0.08107 | $0.08496 | $0.07859 | $0.08054 | $5.74M | +6.54% |
| 2023-11-06 | $0.06999 | $0.07568 | $0.068985 | $0.075594 | $211.54K | +7.86% |
| 2023-11-05 | $0.068145 | $0.070429 | $0.067565 | $0.070088 | $193.60K | +2.31% |
| 2023-11-04 | $0.06669 | $0.06913 | $0.06653 | $0.068507 | $1.11M | +2.92% |
| 2023-11-03 | $0.06619 | $0.06887 | $0.06545 | $0.066566 | $2.75M | +0.29% |
| 2023-11-02 | $0.06319 | $0.06847 | $0.06276 | $0.066374 | $3.08M | +5.50% |
| 2023-11-01 | $0.06067 | $0.0643 | $0.06054 | $0.062916 | $1.59M | +2.89% |
| 2023-10-31 | $0.06001 | $0.0620 | $0.05993 | $0.061149 | $912.75K | +1.20% |
| 2023-10-30 | $0.06036 | $0.06167 | $0.05946 | $0.060421 | $1.21M | +0.27% |
| 2023-10-29 | $0.05939 | $0.06141 | $0.05882 | $0.060257 | $1.95M | +1.44% |
| 2023-10-28 | $0.05946 | $0.0610 | $0.05822 | $0.059399 | $1.38M | +0.07% |
| 2023-10-27 | $0.05932 | $0.05997 | $0.05869 | $0.059356 | $898.42K | -0.02% |
| 2023-10-26 | $0.0579 | $0.0595 | $0.05771 | $0.059368 | $1.29M | +2.51% |
| 2023-10-25 | $0.0580 | $0.0606 | $0.05749 | $0.057912 | $2.14M | +0.27% |
| 2023-10-24 | $0.05706 | $0.05963 | $0.0564 | $0.057758 | $1.72M | +1.31% |
| 2023-10-23 | $0.05544 | $0.05844 | $0.05537 | $0.057013 | $2.31M | +3.67% |
| 2023-10-22 | $0.05312 | $0.05578 | $0.05307 | $0.054993 | $1.10M | +3.30% |
| 2023-10-21 | $0.05357 | $0.05393 | $0.05261 | $0.053238 | $631.45K | +0.32% |
| 2023-10-20 | $0.05213 | $0.05362 | $0.05189 | $0.053067 | $550.71K | +2.52% |
| 2023-10-19 | $0.05088 | $0.0524 | $0.05079 | $0.05176 | $547.05K | +1.49% |
| 2023-10-18 | $0.05125 | $0.0514 | $0.05056 | $0.051002 | $746.29K | -1.17% |
| 2023-10-17 | $0.05165 | $0.05407 | $0.0511 | $0.051606 | $1.21M | -0.86% |
| 2023-10-16 | $0.0525 | $0.05302 | $0.05138 | $0.052055 | $746.37K | -0.65% |
| 2023-10-15 | $0.0514 | $0.05387 | $0.0514 | $0.052394 | $1.03M | +1.53% |
| 2023-10-14 | $0.0519 | $0.05207 | $0.05116 | $0.051604 | $526.18K | -0.78% |
| 2023-10-13 | $0.05093 | $0.05239 | $0.05087 | $0.052011 | $1.10M | +2.36% |
| 2023-10-12 | $0.05067 | $0.05105 | $0.04939 | $0.05081 | $1.79M | +3.75% |
| 2023-10-11 | $0.0492 | $0.04986 | $0.0487 | $0.048974 | $81.63K | -0.29% |
| 2023-10-10 | $0.04901 | $0.05038 | $0.0487 | $0.049118 | $865.73K | -0.29% |
| 2023-10-09 | $0.04947 | $0.05199 | $0.04891 | $0.04926 | $819.61K | -1.18% |
| 2023-10-08 | $0.05022 | $0.05053 | $0.04935 | $0.04985 | $412.27K | -1.01% |
| 2023-10-07 | $0.05041 | $0.0507 | $0.0500 | $0.050361 | $463.09K | -0.38% |
| 2023-10-06 | $0.05048 | $0.05082 | $0.05034 | $0.050555 | $311.84K | +0.49% |
| 2023-10-05 | $0.05007 | $0.05074 | $0.04986 | $0.05031 | $504.49K | +0.37% |
| 2023-10-04 | $0.04993 | $0.0520 | $0.04985 | $0.050127 | $1.64M | +0.09% |
| 2023-10-03 | $0.05021 | $0.05082 | $0.0493 | $0.050082 | $611.96K | -0.66% |
| 2023-10-02 | $0.05112 | $0.05124 | $0.05011 | $0.050415 | $486.37K | -2.00% |
| 2023-10-01 | $0.05118 | $0.05209 | $0.05076 | $0.051446 | $539.36K | +0.69% |
| 2023-09-30 | $0.05067 | $0.05165 | $0.0503 | $0.051095 | $734.87K | +0.71% |
| 2023-09-29 | $0.05074 | $0.0510 | $0.05046 | $0.050735 | $503.32K | +0.07% |
| 2023-09-28 | $0.05021 | $0.0510 | $0.05017 | $0.050701 | $1.05M | +1.19% |
| 2023-09-27 | $0.04994 | $0.05067 | $0.04976 | $0.050106 | $601.96K | +0.32% |
| 2023-09-26 | $0.0499 | $0.05122 | $0.04966 | $0.049947 | $1.90M | -0.30% |
| 2023-09-25 | $0.05033 | $0.0505 | $0.04987 | $0.050098 | $388.07K | -0.71% |
| 2023-09-24 | $0.0507 | $0.05091 | $0.05013 | $0.050457 | $581.14K | -0.44% |
| 2023-09-23 | $0.05047 | $0.05312 | $0.05015 | $0.050679 | $1.28M | +0.45% |
| 2023-09-22 | $0.05025 | $0.05078 | $0.05012 | $0.050452 | $513.98K | +0.45% |
| 2023-09-21 | $0.05039 | $0.05128 | $0.04971 | $0.050226 | $1.30M | -0.96% |
| 2023-09-20 | $0.05134 | $0.05159 | $0.05014 | $0.050712 | $732.37K | -1.25% |
| 2023-09-19 | $0.05133 | $0.05207 | $0.05085 | $0.051353 | $817.25K | +0.23% |
| 2023-09-18 | $0.05151 | $0.05187 | $0.0509 | $0.051235 | $819.25K | -0.32% |
| 2023-09-17 | $0.05123 | $0.05242 | $0.0505 | $0.0514 | $1.56M | +0.40% |
| 2023-09-16 | $0.05108 | $0.0526 | $0.05089 | $0.051194 | $1.91M | +0.27% |
| 2023-09-15 | $0.05068 | $0.05186 | $0.0505 | $0.051057 | $609.86K | +0.61% |
| 2023-09-14 | $0.05088 | $0.05205 | $0.05029 | $0.050748 | $718.83K | -0.04% |
| 2023-09-13 | $0.0506 | $0.05114 | $0.0502 | $0.050766 | $655.79K | +0.79% |
| 2023-09-12 | $0.05052 | $0.05076 | $0.04952 | $0.050367 | $590.52K | -0.02% |
| 2023-09-11 | $0.0503 | $0.05143 | $0.04941 | $0.050375 | $1.11M | -3.45% |
| 2023-09-10 | $0.05176 | $0.0530 | $0.05149 | $0.052175 | $126.00K | +0.28% |
| 2023-09-09 | $0.05215 | $0.05311 | $0.05148 | $0.052029 | $861.77K | -0.64% |
| 2023-09-08 | $0.05222 | $0.05361 | $0.05172 | $0.052366 | $1.08M | +0.81% |
| 2023-09-07 | $0.05106 | $0.05334 | $0.05105 | $0.051944 | $1.27M | +2.19% |
| 2023-09-06 | $0.05001 | $0.0528 | $0.04759 | $0.050833 | $1.37M | +1.30% |
| 2023-09-05 | $0.05012 | $0.05082 | $0.04993 | $0.050182 | $693.42K | -0.27% |
| 2023-09-04 | $0.05058 | $0.05092 | $0.0498 | $0.050319 | $464.48K | -0.71% |
| 2023-09-03 | $0.05037 | $0.05277 | $0.05014 | $0.050681 | $892.38K | +0.63% |
| 2023-09-02 | $0.05028 | $0.05065 | $0.04998 | $0.050364 | $583.95K | +0.46% |
| 2023-09-01 | $0.05013 | $0.05076 | $0.04953 | $0.050132 | $576.96K | -0.12% |
| 2023-08-31 | $0.05175 | $0.05175 | $0.04992 | $0.050195 | $611.06K | -3.08% |
| 2023-08-30 | $0.05204 | $0.05266 | $0.05138 | $0.051788 | $870.83K | -1.03% |
| 2023-08-29 | $0.05214 | $0.05563 | $0.05193 | $0.052326 | $943.14K | -0.17% |
| 2023-08-28 | $0.05248 | $0.05296 | $0.05036 | $0.052414 | $1.30M | +0.66% |
| 2023-08-27 | $0.05119 | $0.05507 | $0.05094 | $0.05207 | $2.50M | +1.73% |
| 2023-08-26 | $0.05124 | $0.0515 | $0.05098 | $0.051186 | $368.78K | -0.10% |
| 2023-08-25 | $0.05142 | $0.051503 | $0.0510 | $0.051235 | $214.84K | -0.07% |
| 2023-08-24 | $0.0518 | $0.05198 | $0.051211 | $0.051269 | $381.14K | -0.62% |
| 2023-08-23 | $0.05154 | $0.0522 | $0.05136 | $0.051591 | $413.75K | +0.16% |
| 2023-08-22 | $0.05198 | $0.05213 | $0.05107 | $0.051507 | $556.97K | -0.88% |
| 2023-08-21 | $0.05207 | $0.05298 | $0.05194 | $0.051965 | $327.51K | -0.44% |
| 2023-08-20 | $0.05216 | $0.05283 | $0.05197 | $0.052194 | $392.30K | -0.05% |
| 2023-08-19 | $0.05174 | $0.0524 | $0.05155 | $0.052223 | $287.42K | +0.51% |
| 2023-08-18 | $0.0517 | $0.05267 | $0.05125 | $0.051958 | $503.18K | +0.43% |
| 2023-08-17 | $0.05362 | $0.05383 | $0.0497 | $0.051736 | $1.54M | -3.89% |
| 2023-08-16 | $0.05485 | $0.05489 | $0.05358 | $0.05383 | $998.71K | -2.17% |
| 2023-08-15 | $0.05646 | $0.05651 | $0.05467 | $0.055025 | $2.45M | -2.79% |
| 2023-08-14 | $0.05703 | $0.05709 | $0.05644 | $0.056606 | $339.19K | -0.67% |
| 2023-08-13 | $0.05701 | $0.05735 | $0.05681 | $0.056987 | $437.34K | -0.16% |
| 2023-08-12 | $0.05725 | $0.05734 | $0.05695 | $0.057079 | $324.70K | -0.19% |
| 2023-08-11 | $0.05712 | $0.05731 | $0.05706 | $0.05719 | $296.15K | -0.22% |
| 2023-08-10 | $0.05758 | $0.05771 | $0.05711 | $0.057318 | $273.17K | -0.48% |
| 2023-08-09 | $0.0578 | $0.05818 | $0.05705 | $0.057592 | $1.01M | -0.54% |
| 2023-08-08 | $0.05802 | $0.05876 | $0.05771 | $0.057903 | $671.66K | +0.05% |
| 2023-08-07 | $0.05795 | $0.0582 | $0.05726 | $0.057876 | $820.59K | -0.35% |
| 2023-08-06 | $0.05821 | $0.0588 | $0.05788 | $0.058082 | $727.75K | +0.06% |
| 2023-08-05 | $0.05758 | $0.05849 | $0.05738 | $0.058047 | $932.22K | +0.46% |
| 2023-08-04 | $0.05869 | $0.05895 | $0.05738 | $0.057782 | $703.58K | -1.83% |
| 2023-08-03 | $0.05944 | $0.05968 | $0.05831 | $0.058858 | $545.02K | -0.95% |
| 2023-08-02 | $0.05924 | $0.05981 | $0.05894 | $0.059421 | $974.85K | +0.19% |
| 2023-08-01 | $0.0589 | $0.06014 | $0.05858 | $0.059311 | $1.33M | +0.87% |
| 2023-07-31 | $0.05851 | $0.06174 | $0.05806 | $0.058797 | $2.14M | +0.09% |
| 2023-07-30 | $0.05943 | $0.05955 | $0.0585 | $0.058741 | $741.89K | -1.59% |
| 2023-07-29 | $0.05982 | $0.06032 | $0.05939 | $0.059688 | $636.24K | -0.14% |
| 2023-07-28 | $0.0590 | $0.059772 | $0.05864 | $0.059772 | $504.13K | +0.57% |
| 2023-07-27 | $0.05876 | $0.05976 | $0.0586 | $0.059434 | $1.01M | +0.95% |
| 2023-07-26 | $0.05882 | $0.05946 | $0.05868 | $0.058872 | $771.31K | +0.15% |
| 2023-07-25 | $0.05842 | $0.06176 | $0.05806 | $0.058785 | $1.91M | +0.36% |
| 2023-07-24 | $0.05881 | $0.05899 | $0.05817 | $0.058575 | $532.21K | -1.11% |
| 2023-07-23 | $0.06041 | $0.06069 | $0.05844 | $0.059234 | $1.06M | -1.91% |
| 2023-07-22 | $0.06077 | $0.0609 | $0.0601 | $0.060386 | $613.25K | -0.90% |
| 2023-07-21 | $0.0603 | $0.0612 | $0.06028 | $0.060937 | $893.05K | +1.51% |
| 2023-07-20 | $0.05935 | $0.06202 | $0.05872 | $0.060033 | $2.54M | +1.06% |
| 2023-07-19 | $0.05972 | $0.06018 | $0.05912 | $0.059404 | $1.21M | -0.24% |
| 2023-07-18 | $0.05964 | $0.05992 | $0.05904 | $0.059548 | $923.17K | -0.44% |
| 2023-07-17 | $0.05996 | $0.06023 | $0.05916 | $0.059809 | $808.97K | -0.40% |
| 2023-07-16 | $0.06021 | $0.06052 | $0.05946 | $0.06005 | $851.05K | -0.53% |
| 2023-07-15 | $0.06036 | $0.06197 | $0.06012 | $0.060372 | $1.36M | +0.49% |
| 2023-07-14 | $0.06067 | $0.06105 | $0.0585 | $0.060075 | $1.62M | -0.72% |
| 2023-07-13 | $0.0586 | $0.06076 | $0.05839 | $0.060513 | $3.10M | +4.01% |
| 2023-07-12 | $0.05742 | $0.05885 | $0.05708 | $0.058179 | $807.97K | +1.61% |
| 2023-07-11 | $0.05647 | $0.05792 | $0.05642 | $0.057259 | $896.89K | +1.79% |
| 2023-07-10 | $0.05577 | $0.05667 | $0.05567 | $0.056253 | $518.48K | +0.54% |
| 2023-07-09 | $0.05678 | $0.0569 | $0.05526 | $0.055948 | $586.41K | -1.39% |
| 2023-07-08 | $0.05645 | $0.05705 | $0.05635 | $0.056738 | $344.31K | +0.51% |
| 2023-07-07 | $0.05633 | $0.05669 | $0.0561 | $0.056448 | $502.01K | +0.03% |
| 2023-07-06 | $0.05748 | $0.05789 | $0.05576 | $0.05643 | $1.25M | -1.95% |
| 2023-07-05 | $0.05687 | $0.05889 | $0.05683 | $0.057551 | $1.22M | +0.99% |
| 2023-07-04 | $0.05738 | $0.05808 | $0.05674 | $0.056989 | $1.52M | -0.48% |
| 2023-07-03 | $0.05688 | $0.0576 | $0.0564 | $0.057262 | $1.29M | +0.78% |
| 2023-07-02 | $0.05624 | $0.05782 | $0.05564 | $0.056817 | $1.33M | +0.38% |
| 2023-07-01 | $0.05687 | $0.05785 | $0.05595 | $0.056603 | $789.39K | -0.03% |
| 2023-06-30 | $0.05539 | $0.05717 | $0.05535 | $0.056618 | $1.13M | +2.37% |
| 2023-06-29 | $0.05534 | $0.05705 | $0.05473 | $0.055305 | $1.33M | +0.28% |
| 2023-06-28 | $0.05588 | $0.05645 | $0.05493 | $0.055149 | $699.60K | -1.77% |
| 2023-06-27 | $0.05636 | $0.05773 | $0.05555 | $0.056144 | $1.08M | -0.43% |
| 2023-06-26 | $0.05716 | $0.05728 | $0.0561 | $0.056386 | $785.75K | -2.07% |
| 2023-06-25 | $0.05829 | $0.05861 | $0.05663 | $0.057579 | $1.18M | -1.26% |
| 2023-06-24 | $0.0580 | $0.06095 | $0.05788 | $0.058315 | $1.44M | +0.24% |
| 2023-06-23 | $0.05842 | $0.05907 | $0.05777 | $0.058176 | $1.07M | +3.11% |
| 2023-06-22 | $0.056586 | $0.057698 | $0.056324 | $0.056419 | $154.31K | -0.77% |
| 2023-06-21 | $0.05598 | $0.05776 | $0.05592 | $0.056854 | $1.47M | +2.51% |
| 2023-06-20 | $0.05355 | $0.05614 | $0.05343 | $0.055459 | $891.55K | +3.25% |
| 2023-06-19 | $0.05367 | $0.05436 | $0.05331 | $0.053712 | $499.13K | +0.15% |
| 2023-06-18 | $0.05401 | $0.05407 | $0.05341 | $0.053632 | $416.82K | -0.33% |
| 2023-06-17 | $0.05335 | $0.05408 | $0.05313 | $0.053808 | $489.73K | +1.29% |
| 2023-06-16 | $0.05297 | $0.05363 | $0.0526 | $0.053124 | $680.66K | +0.59% |
| 2023-06-15 | $0.0522 | $0.05345 | $0.0519 | $0.052812 | $886.26K | +1.60% |
| 2023-06-14 | $0.0529 | $0.0531 | $0.0511 | $0.051977 | $1.00M | -1.21% |
| 2023-06-13 | $0.0527 | $0.0537 | $0.0520 | $0.052613 | $494.28K | -0.66% |
| 2023-06-12 | $0.0538 | $0.0541 | $0.0526 | $0.052962 | $634.08K | -2.50% |
| 2023-06-11 | $0.0548 | $0.0553 | $0.0538 | $0.054318 | $700.79K | -0.42% |
| 2023-06-10 | $0.0522 | $0.0552 | $0.0518 | $0.054548 | $1.04M | -4.96% |
| 2023-06-09 | $0.058581 | $0.058722 | $0.057336 | $0.057395 | $95.48K | -1.62% |
| 2023-06-08 | $0.0595 | $0.0595 | $0.0579 | $0.058342 | $853.77K | -1.29% |
| 2023-06-07 | $0.0591 | $0.0602 | $0.0583 | $0.059104 | $1.16M | -0.15% |
| 2023-06-06 | $0.0592 | $0.0613 | $0.0588 | $0.059194 | $1.42M | +0.70% |
| 2023-06-05 | $0.0588 | $0.0599 | $0.0576 | $0.058785 | $1.77M | -1.19% |
| 2023-06-04 | $0.0612 | $0.0618 | $0.0586 | $0.059492 | $1.62M | +0.55% |
| 2023-06-03 | $0.059472 | $0.059502 | $0.059004 | $0.059166 | $114.43K | -0.68% |
| 2023-06-02 | $0.05876 | $0.060021 | $0.058056 | $0.059569 | $616.57K | +1.06% |
| 2023-06-01 | $0.0591 | $0.0606 | $0.0580 | $0.058945 | $786.62K | -0.59% |
| 2023-05-31 | $0.0593 | $0.0599 | $0.0590 | $0.059292 | $648.36K | -0.47% |
| 2023-05-30 | $0.0600 | $0.0605 | $0.0591 | $0.059569 | $780.65K | -1.13% |
| 2023-05-29 | $0.0605 | $0.0610 | $0.0599 | $0.060251 | $572.28K | -0.90% |
| 2023-05-28 | $0.0606 | $0.0617 | $0.0603 | $0.0608 | $731.23K | +0.62% |
| 2023-05-27 | $0.0601 | $0.0609 | $0.0598 | $0.060423 | $463.14K | +0.49% |
| 2023-05-26 | $0.05999 | $0.06061 | $0.0595 | $0.060129 | $541.41K | +0.09% |
| 2023-05-25 | $0.05968 | $0.060095 | $0.05868 | $0.060075 | $587.28K | +1.00% |
| 2023-05-24 | $0.061971 | $0.062071 | $0.05935 | $0.059477 | $575.38K | -4.09% |
| 2023-05-23 | $0.061801 | $0.062943 | $0.061637 | $0.062015 | $121.20K | -0.02% |
| 2023-05-22 | $0.061711 | $0.062829 | $0.06128 | $0.062025 | $448.26K | +0.31% |
| 2023-05-21 | $0.0622 | $0.0631 | $0.0613 | $0.061834 | $779.74K | -0.90% |
| 2023-05-20 | $0.0629 | $0.0629 | $0.0620 | $0.062398 | $373.60K | -0.92% |
| 2023-05-19 | $0.0628 | $0.0631 | $0.0626 | $0.062975 | $257.04K | +0.03% |
| 2023-05-18 | $0.0632 | $0.0634 | $0.0624 | $0.062958 | $516.42K | -0.83% |
| 2023-05-17 | $0.0631 | $0.0648 | $0.0629 | $0.063485 | $563.20K | +0.54% |
| 2023-05-16 | $0.0634 | $0.0655 | $0.0626 | $0.063144 | $847.57K | -0.82% |
| 2023-05-15 | $0.0643 | $0.0644 | $0.0631 | $0.063664 | $607.90K | -0.79% |
| 2023-05-14 | $0.0648 | $0.0650 | $0.0631 | $0.064168 | $1.85M | +2.49% |
| 2023-05-13 | $0.062636 | $0.062821 | $0.061738 | $0.062611 | $142.34K | +0.42% |
| 2023-05-12 | $0.063146 | $0.063146 | $0.061247 | $0.062346 | $518.60K | +0.11% |
| 2023-05-11 | $0.0638 | $0.0638 | $0.0613 | $0.062278 | $998.95K | -3.77% |
| 2023-05-10 | $0.06557 | $0.066527 | $0.064055 | $0.064719 | $946.72K | -1.36% |
| 2023-05-09 | $0.0652 | $0.0666 | $0.0649 | $0.065613 | $792.81K | -0.25% |
| 2023-05-08 | $0.0673 | $0.0674 | $0.0650 | $0.065775 | $1.20M | -3.08% |
| 2023-05-07 | $0.0691 | $0.0693 | $0.0665 | $0.067866 | $1.75M | -0.97% |
| 2023-05-06 | $0.0673 | $0.0693 | $0.0673 | $0.068532 | $1.06M | -1.89% |
| 2023-05-05 | $0.070292 | $0.070938 | $0.068706 | $0.069854 | $432.92K | -0.12% |
| 2023-05-04 | $0.07196 | $0.071985 | $0.069937 | $0.069937 | $1.16M | -1.53% |
| 2023-05-03 | $0.0711 | $0.0724 | $0.0700 | $0.071021 | $1.64M | -3.06% |
| 2023-05-02 | $0.070421 | $0.074059 | $0.069842 | $0.073264 | $923.38K | +4.00% |
| 2023-05-01 | $0.072844 | $0.072844 | $0.069552 | $0.070449 | $519.96K | -3.23% |
| 2023-04-30 | $0.075567 | $0.075641 | $0.072798 | $0.072798 | $517.26K | -3.04% |
| 2023-04-29 | $0.0756 | $0.0762 | $0.0738 | $0.075082 | $2.39M | -4.21% |
| 2023-04-28 | $0.075044 | $0.081156 | $0.07472 | $0.07838 | $1.45M | +2.79% |
| 2023-04-27 | $0.0753 | $0.0820 | $0.0745 | $0.07625 | $11.54M | +6.73% |
| 2023-04-26 | $0.069207 | $0.076102 | $0.068402 | $0.071441 | $1.78M | +3.32% |
| 2023-04-25 | $0.066693 | $0.070765 | $0.065294 | $0.069144 | $656.69K | +4.59% |
| 2023-04-24 | $0.06787 | $0.06809 | $0.065881 | $0.066112 | $891.41K | -1.63% |
| 2023-04-23 | $0.06827 | $0.069137 | $0.067206 | $0.067206 | $821.74K | -1.64% |
| 2023-04-22 | $0.068592 | $0.069173 | $0.067086 | $0.068324 | $683.73K | +0.10% |
| 2023-04-21 | $0.06789 | $0.069154 | $0.06681 | $0.068257 | $1.71M | -0.21% |
| 2023-04-20 | $0.0681 | $0.0691 | $0.0669 | $0.068399 | $1.67M | +0.72% |
| 2023-04-19 | $0.0694 | $0.0705 | $0.0674 | $0.067909 | $2.19M | -6.44% |
| 2023-04-18 | $0.069966 | $0.072656 | $0.069156 | $0.07258 | $392.82K | +1.99% |
| 2023-04-17 | $0.0698 | $0.0725 | $0.0689 | $0.071164 | $1.66M | -1.87% |
| 2023-04-16 | $0.071297 | $0.073001 | $0.070782 | $0.07252 | $344.58K | +0.83% |
| 2023-04-15 | $0.0711 | $0.0727 | $0.0705 | $0.071923 | $1.34M | +1.60% |
| 2023-04-14 | $0.06924 | $0.07167 | $0.06924 | $0.07079 | $1.53M | +1.65% |
| 2023-04-13 | $0.0689 | $0.0718 | $0.0687 | $0.069641 | $1.92M | +1.80% |
| 2023-04-12 | $0.06853 | $0.069015 | $0.067051 | $0.06841 | $897.63K | +0.41% |
| 2023-04-11 | $0.0690 | $0.0694 | $0.0671 | $0.068132 | $1.35M | -0.99% |
| 2023-04-10 | $0.0677 | $0.0693 | $0.0676 | $0.068815 | $1.12M | +1.23% |
| 2023-04-09 | $0.068477 | $0.068595 | $0.0674 | $0.067976 | $735.44K | -0.10% |
| 2023-04-08 | $0.0689 | $0.0689 | $0.0673 | $0.068043 | $667.24K | -0.80% |
| 2023-04-07 | $0.0683 | $0.0692 | $0.0675 | $0.06859 | $1.06M | -0.17% |
| 2023-04-06 | $0.0694 | $0.0697 | $0.0679 | $0.068709 | $1.19M | -1.56% |
| 2023-04-05 | $0.0685 | $0.0707 | $0.0681 | $0.069798 | $1.96M | +1.91% |
| 2023-04-04 | $0.0683 | $0.0699 | $0.0681 | $0.068492 | $1.22M | +0.63% |
| 2023-04-03 | $0.0673 | $0.0688 | $0.0662 | $0.068066 | $1.34M | +1.02% |
| 2023-04-02 | $0.0680 | $0.0690 | $0.0666 | $0.067377 | $2.13M | -1.61% |
| 2023-04-01 | $0.0690 | $0.0700 | $0.0672 | $0.068481 | $1.35M | -0.80% |
| 2023-03-31 | $0.0689 | $0.0698 | $0.0686 | $0.069035 | $983.43K | +0.73% |
| 2023-03-30 | $0.0685 | $0.0695 | $0.0674 | $0.068538 | $1.03M | -0.56% |
| 2023-03-29 | $0.0692 | $0.0703 | $0.0683 | $0.068921 | $1.04M | +2.76% |
| 2023-03-28 | $0.066483 | $0.06742 | $0.065912 | $0.067071 | $340.62K | +0.74% |
| 2023-03-27 | $0.0663 | $0.0675 | $0.0659 | $0.06658 | $1.25M | -3.46% |
| 2023-03-26 | $0.068338 | $0.069714 | $0.068179 | $0.068964 | $264.40K | +0.45% |
| 2023-03-25 | $0.0687 | $0.0703 | $0.0668 | $0.068655 | $946.36K | +0.32% |
| 2023-03-24 | $0.06991 | $0.070219 | $0.0674 | $0.068435 | $741.29K | -1.16% |
| 2023-03-23 | $0.0704 | $0.0704 | $0.0685 | $0.069242 | $1.19M | -0.30% |
| 2023-03-22 | $0.0708 | $0.0711 | $0.0672 | $0.069451 | $1.97M | -2.38% |
| 2023-03-21 | $0.0711 | $0.0721 | $0.0702 | $0.071147 | $1.46M | +0.63% |
| 2023-03-20 | $0.0741 | $0.0743 | $0.0684 | $0.070699 | $3.36M | -1.22% |
| 2023-03-19 | $0.070634 | $0.072669 | $0.070364 | $0.071575 | $284.86K | +0.21% |
| 2023-03-18 | $0.0718 | $0.0724 | $0.0703 | $0.071423 | $1.31M | -1.61% |
| 2023-03-17 | $0.0715 | $0.0741 | $0.0713 | $0.072591 | $1.87M | +2.27% |
| 2023-03-16 | $0.0700 | $0.0740 | $0.0692 | $0.070978 | $2.57M | +2.28% |
| 2023-03-15 | $0.0697 | $0.0705 | $0.0678 | $0.069393 | $1.78M | -4.59% |
| 2023-03-14 | $0.071489 | $0.075797 | $0.070679 | $0.072733 | $490.58K | +1.98% |
| 2023-03-13 | $0.068217 | $0.072047 | $0.066235 | $0.07132 | $192.73K | +4.79% |
| 2023-03-12 | $0.064147 | $0.0683 | $0.063376 | $0.06806 | $120.31K | +6.79% |
| 2023-03-11 | $0.0630 | $0.0647 | $0.0627 | $0.063734 | $1.43M | +1.37% |
| 2023-03-10 | $0.0620 | $0.0646 | $0.0614 | $0.062876 | $3.11M | +1.07% |
| 2023-03-09 | $0.0671 | $0.0672 | $0.0599 | $0.062211 | $2.23M | -7.41% |
| 2023-03-08 | $0.0689 | $0.0691 | $0.0665 | $0.067189 | $1.08M | -3.14% |
| 2023-03-07 | $0.0709 | $0.0713 | $0.0678 | $0.069366 | $1.35M | -2.77% |
| 2023-03-06 | $0.0728 | $0.0730 | $0.0699 | $0.071345 | $1.31M | -2.23% |
| 2023-03-05 | $0.0732 | $0.0735 | $0.0716 | $0.072972 | $1.61M | -0.27% |
| 2023-03-04 | $0.0729 | $0.0739 | $0.0721 | $0.073168 | $986.23K | +0.32% |
| 2023-03-03 | $0.0727 | $0.0734 | $0.0721 | $0.072933 | $1.15M | -4.95% |
| 2023-03-02 | $0.079597 | $0.080044 | $0.075849 | $0.07673 | $330.05K | -3.59% |
| 2023-03-01 | $0.078368 | $0.080359 | $0.078038 | $0.079589 | $431.57K | +0.64% |
| 2023-02-28 | $0.0798 | $0.0805 | $0.0779 | $0.079082 | $1.56M | -1.01% |
| 2023-02-27 | $0.0804 | $0.0806 | $0.0791 | $0.079892 | $1.23M | -0.73% |
| 2023-02-26 | $0.0794 | $0.0816 | $0.0791 | $0.080483 | $1.74M | +1.41% |
| 2023-02-25 | $0.0790 | $0.0798 | $0.0778 | $0.079366 | $922.83K | -0.09% |
| 2023-02-24 | $0.0803 | $0.0807 | $0.0786 | $0.079441 | $1.58M | -4.24% |
| 2023-02-23 | $0.083912 | $0.084992 | $0.08192 | $0.082961 | $463.66K | -0.46% |
| 2023-02-22 | $0.08617 | $0.0864 | $0.08148 | $0.083342 | $1.86M | -3.48% |
| 2023-02-21 | $0.084143 | $0.093181 | $0.084033 | $0.08635 | $1.79M | +0.78% |
| 2023-02-20 | $0.0836 | $0.0950 | $0.0827 | $0.085681 | $6.91M | +7.54% |
| 2023-02-19 | $0.079638 | $0.081386 | $0.078576 | $0.079676 | $364.92K | -0.88% |
| 2023-02-18 | $0.0801 | $0.0813 | $0.0792 | $0.080381 | $1.11M | +0.43% |
| 2023-02-17 | $0.0788 | $0.0811 | $0.0781 | $0.080035 | $1.31M | +4.88% |
| 2023-02-16 | $0.081281 | $0.082201 | $0.076088 | $0.076311 | $717.69K | -5.86% |
| 2023-02-15 | $0.0772 | $0.0824 | $0.0768 | $0.081058 | $2.81M | +6.00% |
| 2023-02-14 | $0.0749 | $0.0774 | $0.0742 | $0.076468 | $1.31M | +2.65% |
| 2023-02-13 | $0.0729 | $0.0756 | $0.0722 | $0.074496 | $2.59M | -2.25% |
| 2023-02-12 | $0.077152 | $0.077848 | $0.075502 | $0.07621 | $302.95K | -1.02% |
| 2023-02-11 | $0.0765 | $0.0772 | $0.0759 | $0.076998 | $627.21K | +0.88% |
| 2023-02-10 | $0.07692 | $0.077618 | $0.0754 | $0.076329 | $926.15K | -0.03% |
| 2023-02-09 | $0.0815 | $0.0817 | $0.0753 | $0.076354 | $2.74M | -7.36% |
| 2023-02-08 | $0.0836 | $0.0846 | $0.0803 | $0.082424 | $3.01M | -1.40% |
| 2023-02-07 | $0.0802 | $0.0857 | $0.0799 | $0.083593 | $4.63M | +4.42% |
| 2023-02-06 | $0.0811 | $0.0813 | $0.0793 | $0.080055 | $1.52M | -1.02% |
| 2023-02-05 | $0.0812 | $0.0816 | $0.0796 | $0.080882 | $1.78M | -1.45% |
| 2023-02-04 | $0.0838 | $0.0844 | $0.0803 | $0.082071 | $4.35M | -1.65% |
| 2023-02-03 | $0.0810 | $0.0871 | $0.0799 | $0.083444 | $5.44M | +3.69% |
| 2023-02-02 | $0.0813 | $0.0826 | $0.0793 | $0.080478 | $1.89M | -0.83% |
| 2023-02-01 | $0.0773 | $0.0822 | $0.0763 | $0.081153 | $3.85M | +4.52% |
| 2023-01-31 | $0.0793 | $0.0796 | $0.0772 | $0.077643 | $2.11M | -1.16% |
| 2023-01-30 | $0.0786 | $0.0796 | $0.0765 | $0.078551 | $1.54M | -4.68% |
| 2023-01-29 | $0.080655 | $0.082823 | $0.080449 | $0.082405 | $213.97K | +0.97% |
| 2023-01-28 | $0.0804 | $0.0825 | $0.0802 | $0.081611 | $943.71K | +0.89% |
| 2023-01-27 | $0.0798 | $0.0822 | $0.0798 | $0.080893 | $1.47M | +1.15% |
| 2023-01-26 | $0.0805 | $0.0812 | $0.0779 | $0.079977 | $1.66M | -0.81% |
| 2023-01-25 | $0.0793 | $0.0834 | $0.0790 | $0.080631 | $1.85M | +1.99% |
| 2023-01-24 | $0.0818 | $0.0825 | $0.0764 | $0.079059 | $4.31M | -2.99% |
| 2023-01-23 | $0.0786 | $0.0831 | $0.0782 | $0.081494 | $4.67M | +3.85% |
| 2023-01-22 | $0.0782 | $0.0800 | $0.0762 | $0.078469 | $2.62M | +0.79% |
| 2023-01-21 | $0.0781 | $0.0796 | $0.0765 | $0.077856 | $2.65M | -0.43% |
| 2023-01-20 | $0.0736 | $0.0795 | $0.0735 | $0.078195 | $2.75M | +6.09% |
| 2023-01-19 | $0.0724 | $0.0748 | $0.0722 | $0.073703 | $1.51M | +2.73% |
| 2023-01-18 | $0.0749 | $0.0749 | $0.0704 | $0.071746 | $2.92M | -8.86% |
| 2023-01-17 | $0.080745 | $0.0818 | $0.077717 | $0.078717 | $303.31K | -0.35% |
| 2023-01-16 | $0.0805 | $0.0826 | $0.0776 | $0.078997 | $5.77M | +6.69% |
| 2023-01-15 | $0.075828 | $0.076202 | $0.07306 | $0.07404 | $125.64K | -1.07% |
| 2023-01-14 | $0.0748 | $0.0766 | $0.0731 | $0.074839 | $2.70M | +4.59% |
| 2023-01-13 | $0.066653 | $0.072222 | $0.065846 | $0.071552 | $358.48K | +7.58% |
| 2023-01-12 | $0.065283 | $0.067269 | $0.063934 | $0.066513 | $163.02K | +2.52% |
| 2023-01-11 | $0.0631 | $0.0662 | $0.0630 | $0.06488 | $1.55M | +2.23% |
| 2023-01-10 | $0.0635 | $0.0644 | $0.0629 | $0.063467 | $956.63K | +0.20% |
| 2023-01-09 | $0.0638 | $0.0643 | $0.0627 | $0.06334 | $1.26M | -0.18% |
| 2023-01-08 | $0.0614 | $0.0640 | $0.0607 | $0.063455 | $2.51M | +2.98% |
| 2023-01-07 | $0.0620 | $0.0630 | $0.0606 | $0.061616 | $2.28M | +0.18% |
| 2023-01-06 | $0.0596 | $0.0620 | $0.0594 | $0.061506 | $1.24M | +3.79% |
| 2023-01-05 | $0.0589 | $0.0600 | $0.0585 | $0.059263 | $1.07M | +0.49% |
| 2023-01-04 | $0.0591 | $0.0600 | $0.0586 | $0.058976 | $758.61K | +3.37% |
| 2023-01-03 | $0.0573 | $0.05814 | $0.05515 | $0.057055 | $50.60K | -0.48% |
| 2023-01-02 | $0.0573 | $0.0585 | $0.0570 | $0.057332 | $576.18K | +0.45% |
| 2023-01-01 | $0.0570 | $0.0579 | $0.0563 | $0.057078 | $498.12K | +0.90% |
Frequently asked questions
What was the Cronos price on January 1, 2023?
CRO opened 2023-01-01 at $0.0570 and closed that day at $0.057078.
What was the highest price of Cronos in 2023?
The highest was $0.122243 on 2023-11-11; the lowest was $0.04759 on 2023-09-06.
How much did Cronos change in 2023?
CRO moved +73.06% in 2023, from $0.0570 to $0.098643.
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.