Cronos price history in 2024
In 2024 Cronos (CRO) went from $0.09852 on 2024-01-01 to $0.141111 on 2024-12-31, a change of +43.23%. The highest price was $0.2336 on 2024-11-11 and the lowest $0.06741 on 2024-08-05. About $1.56B was traded across the year. The best day was 2024-11-11 (+68.56%) and the worst 2024-11-12 (-15.63%).
$0.09852Open · 2024-01-01
$0.141111Close · 2024-12-31
$0.2336High · 2024-11-11
$0.06741Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.09852 | $0.10711 | $0.07433 | $0.081165 | $36.06M | -17.62% |
| February | $0.08075 | $0.11104 | $0.07932 | $0.109142 | $44.32M | +35.16% |
| March | $0.10908 | $0.17969 | $0.10902 | $0.150336 | $133.47M | +37.82% |
| April | $0.15302 | $0.1650 | $0.1137 | $0.134517 | $154.62M | -12.09% |
| May | $0.1346 | $0.13566 | $0.11139 | $0.11317 | $62.03M | -15.92% |
| June | $0.11356 | $0.11987 | $0.0859 | $0.092095 | $74.55M | -18.90% |
| July | $0.09184 | $0.09578 | $0.0771 | $0.085705 | $52.77M | -6.68% |
| August | $0.08622 | $0.10307 | $0.06741 | $0.080642 | $49.03M | -6.47% |
| September | $0.0812 | $0.0895 | $0.07298 | $0.082998 | $24.34M | +2.21% |
| October | $0.08341 | $0.08555 | $0.07052 | $0.072794 | $28.28M | -12.73% |
| November | $0.07305 | $0.2336 | $0.06993 | $0.186825 | $498.68M | +155.75% |
| December | $0.18677 | $0.23314 | $0.13831 | $0.141111 | $401.50M | -24.45% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.14178 | $0.14702 | $0.13831 | $0.141111 | $3.23M | -1.03% |
| 2024-12-30 | $0.14473 | $0.1617 | $0.13837 | $0.14258 | $8.99M | -1.65% |
| 2024-12-29 | $0.15069 | $0.15085 | $0.14229 | $0.144973 | $2.61M | -3.00% |
| 2024-12-28 | $0.1484 | $0.15101 | $0.14563 | $0.149458 | $3.59M | +0.75% |
| 2024-12-27 | $0.15098 | $0.15502 | $0.14691 | $0.148339 | $5.21M | -1.71% |
| 2024-12-26 | $0.15798 | $0.15942 | $0.14813 | $0.150923 | $5.60M | -4.56% |
| 2024-12-25 | $0.16375 | $0.16397 | $0.15597 | $0.15813 | $4.37M | -3.48% |
| 2024-12-24 | $0.16245 | $0.16789 | $0.15741 | $0.163838 | $5.82M | +0.06% |
| 2024-12-23 | $0.15417 | $0.16418 | $0.15035 | $0.163739 | $7.11M | +6.45% |
| 2024-12-22 | $0.15727 | $0.16095 | $0.15143 | $0.153812 | $6.37M | -2.13% |
| 2024-12-21 | $0.16423 | $0.17121 | $0.1554 | $0.157155 | $8.31M | -3.94% |
| 2024-12-20 | $0.16312 | $0.16866 | $0.14067 | $0.163603 | $11.78M | +0.24% |
| 2024-12-19 | $0.1728 | $0.1862 | $0.1600 | $0.163212 | $10.67M | -5.73% |
| 2024-12-18 | $0.19696 | $0.19719 | $0.17079 | $0.173133 | $18.42M | -12.14% |
| 2024-12-17 | $0.1774 | $0.20598 | $0.17374 | $0.197066 | $22.84M | +11.09% |
| 2024-12-16 | $0.18015 | $0.18245 | $0.17071 | $0.177397 | $6.13M | -1.44% |
| 2024-12-15 | $0.17599 | $0.18244 | $0.17347 | $0.179985 | $5.28M | +1.59% |
| 2024-12-14 | $0.18575 | $0.18754 | $0.17313 | $0.177172 | $7.27M | -4.69% |
| 2024-12-13 | $0.18335 | $0.19453 | $0.1798 | $0.185882 | $6.77M | +1.41% |
| 2024-12-12 | $0.18442 | $0.2000 | $0.17966 | $0.1833 | $34.78M | -0.59% |
| 2024-12-11 | $0.17525 | $0.18536 | $0.16562 | $0.184379 | $8.03M | +5.21% |
| 2024-12-10 | $0.17395 | $0.17609 | $0.15364 | $0.175248 | $13.85M | +0.81% |
| 2024-12-09 | $0.20026 | $0.20055 | $0.14851 | $0.173841 | $9.18M | -13.23% |
| 2024-12-08 | $0.20308 | $0.20412 | $0.19598 | $0.200356 | $6.94M | -0.90% |
| 2024-12-07 | $0.20645 | $0.20667 | $0.1990 | $0.202181 | $11.10M | -1.64% |
| 2024-12-06 | $0.20374 | $0.20825 | $0.19569 | $0.205561 | $14.79M | +1.18% |
| 2024-12-05 | $0.21473 | $0.21907 | $0.19808 | $0.203154 | $20.55M | -4.73% |
| 2024-12-04 | $0.20367 | $0.23314 | $0.19714 | $0.213233 | $42.34M | +4.70% |
| 2024-12-03 | $0.18527 | $0.20737 | $0.18354 | $0.203663 | $40.26M | +8.57% |
| 2024-12-02 | $0.19147 | $0.19169 | $0.17558 | $0.187582 | $36.93M | -2.08% |
| 2024-12-01 | $0.18677 | $0.19496 | $0.18084 | $0.191567 | $12.39M | +2.54% |
| 2024-11-30 | $0.18951 | $0.18959 | $0.18324 | $0.186825 | $8.45M | -0.93% |
| 2024-11-29 | $0.17829 | $0.1918 | $0.17617 | $0.188584 | $12.46M | +5.84% |
| 2024-11-28 | $0.18046 | $0.18076 | $0.1742 | $0.178182 | $6.26M | -0.66% |
| 2024-11-27 | $0.17337 | $0.18487 | $0.16929 | $0.179363 | $9.56M | +3.44% |
| 2024-11-26 | $0.17805 | $0.1806 | $0.16369 | $0.173391 | $7.72M | -2.57% |
| 2024-11-25 | $0.19194 | $0.1935 | $0.17463 | $0.177962 | $10.19M | -6.51% |
| 2024-11-24 | $0.20429 | $0.20716 | $0.17943 | $0.190357 | $16.96M | -6.95% |
| 2024-11-23 | $0.19222 | $0.20726 | $0.18591 | $0.204568 | $13.89M | +5.76% |
| 2024-11-22 | $0.18674 | $0.20563 | $0.18301 | $0.193417 | $24.09M | +3.24% |
| 2024-11-21 | $0.17883 | $0.19144 | $0.1705 | $0.187351 | $23.98M | +4.54% |
| 2024-11-20 | $0.17212 | $0.19294 | $0.1701 | $0.179211 | $22.19M | +4.41% |
| 2024-11-19 | $0.17114 | $0.17197 | $0.16439 | $0.171649 | $3.47M | +0.83% |
| 2024-11-18 | $0.16006 | $0.19025 | $0.1591 | $0.170234 | $18.11M | +6.63% |
| 2024-11-17 | $0.16552 | $0.16575 | $0.15252 | $0.159649 | $4.97M | -3.20% |
| 2024-11-16 | $0.16694 | $0.17562 | $0.15825 | $0.164918 | $7.65M | -1.19% |
| 2024-11-15 | $0.1503 | $0.18029 | $0.14242 | $0.166906 | $15.45M | +11.26% |
| 2024-11-14 | $0.17385 | $0.17385 | $0.14681 | $0.150017 | $11.34M | -13.50% |
| 2024-11-13 | $0.17634 | $0.19772 | $0.15529 | $0.17344 | $20.28M | -1.52% |
| 2024-11-12 | $0.20806 | $0.22876 | $0.1592 | $0.176126 | $93.48M | -15.63% |
| 2024-11-11 | $0.12387 | $0.2336 | $0.12032 | $0.208749 | $96.21M | +68.56% |
| 2024-11-10 | $0.10376 | $0.13819 | $0.10182 | $0.123844 | $34.87M | +19.47% |
| 2024-11-09 | $0.10879 | $0.1089 | $0.10119 | $0.10366 | $7.08M | -4.69% |
| 2024-11-08 | $0.09214 | $0.1150 | $0.08985 | $0.108764 | $14.44M | +17.99% |
| 2024-11-07 | $0.08559 | $0.09412 | $0.08474 | $0.092181 | $3.65M | +6.70% |
| 2024-11-06 | $0.07224 | $0.09529 | $0.07224 | $0.086396 | $9.20M | +19.58% |
| 2024-11-05 | $0.07056 | $0.07288 | $0.07049 | $0.072247 | $345.26K | +1.44% |
| 2024-11-04 | $0.07176 | $0.0724 | $0.06993 | $0.071225 | $612.13K | -0.69% |
| 2024-11-03 | $0.07238 | $0.07247 | $0.07041 | $0.071716 | $701.58K | -0.11% |
| 2024-11-02 | $0.07336 | $0.07385 | $0.071793 | $0.071793 | $540.89K | -1.71% |
| 2024-11-01 | $0.07305 | $0.07443 | $0.07215 | $0.07304 | $554.74K | +0.34% |
| 2024-10-31 | $0.0755 | $0.07571 | $0.07275 | $0.072794 | $783.00K | -2.83% |
| 2024-10-30 | $0.07677 | $0.07708 | $0.074916 | $0.074916 | $771.92K | -2.11% |
| 2024-10-29 | $0.07468 | $0.07707 | $0.0744 | $0.07653 | $973.58K | +2.00% |
| 2024-10-28 | $0.07422 | $0.075027 | $0.07297 | $0.075027 | $732.90K | +1.38% |
| 2024-10-27 | $0.07291 | $0.07492 | $0.07272 | $0.074008 | $451.40K | +0.66% |
| 2024-10-26 | $0.07217 | $0.07384 | $0.07125 | $0.073524 | $580.72K | +1.72% |
| 2024-10-25 | $0.07591 | $0.07608 | $0.07052 | $0.072281 | $1.18M | -4.12% |
| 2024-10-24 | $0.07574 | $0.07656 | $0.07537 | $0.075384 | $947.47K | -0.48% |
| 2024-10-23 | $0.07719 | $0.07726 | $0.07406 | $0.075747 | $1.18M | -1.35% |
| 2024-10-22 | $0.07752 | $0.07824 | $0.07663 | $0.076782 | $1.14M | -0.80% |
| 2024-10-21 | $0.07934 | $0.07967 | $0.07716 | $0.077403 | $916.79K | -1.96% |
| 2024-10-20 | $0.07791 | $0.07948 | $0.07714 | $0.078947 | $1.42M | +1.14% |
| 2024-10-19 | $0.07819 | $0.07928 | $0.07791 | $0.07806 | $1.37M | -0.34% |
| 2024-10-18 | $0.07755 | $0.0785 | $0.07731 | $0.078326 | $616.61K | +0.84% |
| 2024-10-17 | $0.07871 | $0.07927 | $0.0770 | $0.077672 | $741.69K | -1.29% |
| 2024-10-16 | $0.07801 | $0.07939 | $0.07753 | $0.07869 | $1.00M | +0.91% |
| 2024-10-15 | $0.07847 | $0.07888 | $0.07616 | $0.077977 | $1.34M | -0.04% |
| 2024-10-14 | $0.07599 | $0.07906 | $0.07537 | $0.07801 | $1.21M | +2.74% |
| 2024-10-13 | $0.07722 | $0.07756 | $0.07525 | $0.07593 | $334.21K | -1.01% |
| 2024-10-12 | $0.07744 | $0.07795 | $0.076706 | $0.076706 | $741.20K | -0.89% |
| 2024-10-11 | $0.07609 | $0.07819 | $0.07547 | $0.077393 | $913.94K | +1.06% |
| 2024-10-10 | $0.07525 | $0.076584 | $0.07419 | $0.076584 | $859.25K | +1.61% |
| 2024-10-09 | $0.07628 | $0.07723 | $0.07422 | $0.075373 | $979.64K | -1.27% |
| 2024-10-08 | $0.07842 | $0.07915 | $0.0739 | $0.076342 | $1.90M | -2.64% |
| 2024-10-07 | $0.0806 | $0.08144 | $0.07831 | $0.078412 | $670.86K | -2.60% |
| 2024-10-06 | $0.08008 | $0.08082 | $0.07938 | $0.080505 | $515.96K | +0.40% |
| 2024-10-05 | $0.08089 | $0.08125 | $0.0796 | $0.080181 | $407.07K | -0.87% |
| 2024-10-04 | $0.07907 | $0.08114 | $0.07866 | $0.080882 | $562.61K | +1.66% |
| 2024-10-03 | $0.07912 | $0.07987 | $0.07676 | $0.07956 | $656.68K | +1.21% |
| 2024-10-02 | $0.07988 | $0.08164 | $0.07784 | $0.078607 | $904.49K | -1.77% |
| 2024-10-01 | $0.08341 | $0.08555 | $0.07866 | $0.08002 | $1.48M | -3.59% |
| 2024-09-30 | $0.08613 | $0.08634 | $0.082998 | $0.082998 | $1.14M | -3.01% |
| 2024-09-29 | $0.0863 | $0.08698 | $0.08527 | $0.085578 | $1.18M | -0.76% |
| 2024-09-28 | $0.08793 | $0.0884 | $0.0857 | $0.086233 | $1.07M | -1.54% |
| 2024-09-27 | $0.08712 | $0.08837 | $0.08656 | $0.087581 | $1.03M | +0.10% |
| 2024-09-26 | $0.08471 | $0.08749 | $0.08416 | $0.08749 | $1.13M | +2.24% |
| 2024-09-25 | $0.08659 | $0.0873 | $0.08449 | $0.085577 | $894.47K | -0.66% |
| 2024-09-24 | $0.08582 | $0.08672 | $0.08392 | $0.086145 | $956.63K | +1.07% |
| 2024-09-23 | $0.08562 | $0.08772 | $0.08386 | $0.085236 | $938.10K | -0.65% |
| 2024-09-22 | $0.08818 | $0.0895 | $0.08317 | $0.085798 | $1.74M | -2.72% |
| 2024-09-21 | $0.08472 | $0.08826 | $0.08391 | $0.088194 | $400.22K | +4.27% |
| 2024-09-20 | $0.08272 | $0.08495 | $0.08208 | $0.08458 | $566.25K | +1.76% |
| 2024-09-19 | $0.08077 | $0.08353 | $0.08063 | $0.083121 | $1.41M | +2.09% |
| 2024-09-18 | $0.07994 | $0.081417 | $0.07824 | $0.081417 | $1.04M | +2.44% |
| 2024-09-17 | $0.07913 | $0.08168 | $0.07865 | $0.07948 | $737.24K | -0.61% |
| 2024-09-16 | $0.08051 | $0.08066 | $0.07893 | $0.079968 | $518.24K | -0.37% |
| 2024-09-15 | $0.0824 | $0.08298 | $0.0798 | $0.080264 | $546.66K | -2.70% |
| 2024-09-14 | $0.08355 | $0.08389 | $0.08133 | $0.082488 | $521.17K | -0.79% |
| 2024-09-13 | $0.07959 | $0.08415 | $0.07955 | $0.083145 | $842.07K | +4.50% |
| 2024-09-12 | $0.07816 | $0.07998 | $0.07814 | $0.079562 | $423.23K | +1.39% |
| 2024-09-11 | $0.07949 | $0.07974 | $0.07686 | $0.078469 | $731.08K | -0.52% |
| 2024-09-10 | $0.07964 | $0.08033 | $0.07854 | $0.078881 | $790.17K | -0.84% |
| 2024-09-09 | $0.07833 | $0.08004 | $0.07797 | $0.07955 | $602.68K | +1.57% |
| 2024-09-08 | $0.07606 | $0.07876 | $0.07579 | $0.078323 | $567.74K | +2.51% |
| 2024-09-07 | $0.07503 | $0.07733 | $0.07503 | $0.076408 | $581.05K | +2.11% |
| 2024-09-06 | $0.07773 | $0.0783 | $0.07298 | $0.074832 | $394.70K | -2.69% |
| 2024-09-05 | $0.0785 | $0.07891 | $0.0769 | $0.0769 | $631.28K | -1.66% |
| 2024-09-04 | $0.07868 | $0.07939 | $0.07669 | $0.078195 | $838.72K | -0.75% |
| 2024-09-03 | $0.0809 | $0.08161 | $0.07844 | $0.078788 | $753.98K | -1.76% |
| 2024-09-02 | $0.07871 | $0.0810 | $0.07854 | $0.080198 | $706.64K | +1.15% |
| 2024-09-01 | $0.0812 | $0.08159 | $0.0780 | $0.079288 | $665.01K | -1.68% |
| 2024-08-31 | $0.08119 | $0.08171 | $0.07997 | $0.080642 | $552.65K | -0.52% |
| 2024-08-30 | $0.08041 | $0.08186 | $0.07904 | $0.081062 | $604.21K | +1.31% |
| 2024-08-29 | $0.08134 | $0.08416 | $0.08001 | $0.08001 | $949.65K | -2.23% |
| 2024-08-28 | $0.08162 | $0.0823 | $0.07961 | $0.081834 | $1.43M | +0.75% |
| 2024-08-27 | $0.08512 | $0.08634 | $0.07993 | $0.081224 | $1.68M | -4.21% |
| 2024-08-26 | $0.08837 | $0.08896 | $0.08477 | $0.084797 | $1.08M | -3.26% |
| 2024-08-25 | $0.09074 | $0.09098 | $0.087657 | $0.087657 | $1.04M | -2.82% |
| 2024-08-24 | $0.09091 | $0.09209 | $0.08968 | $0.090204 | $1.25M | -0.75% |
| 2024-08-23 | $0.08681 | $0.09198 | $0.08672 | $0.090885 | $1.59M | +3.90% |
| 2024-08-22 | $0.08675 | $0.08829 | $0.08635 | $0.087472 | $735.39K | +0.67% |
| 2024-08-21 | $0.08687 | $0.08796 | $0.0854 | $0.086892 | $843.65K | +0.39% |
| 2024-08-20 | $0.08626 | $0.0880 | $0.08513 | $0.086553 | $849.65K | +0.57% |
| 2024-08-19 | $0.08607 | $0.08684 | $0.08386 | $0.086066 | $1.03M | +0.38% |
| 2024-08-18 | $0.08831 | $0.08893 | $0.085738 | $0.085738 | $1.29M | -2.89% |
| 2024-08-17 | $0.08799 | $0.08858 | $0.08716 | $0.088286 | $764.28K | +0.39% |
| 2024-08-16 | $0.08802 | $0.08862 | $0.08603 | $0.087943 | $1.38M | +0.60% |
| 2024-08-15 | $0.09098 | $0.09111 | $0.08638 | $0.087415 | $2.61M | -3.56% |
| 2024-08-14 | $0.08862 | $0.09313 | $0.08707 | $0.090638 | $2.43M | +1.16% |
| 2024-08-13 | $0.08872 | $0.089596 | $0.08669 | $0.089596 | $2.26M | +1.24% |
| 2024-08-12 | $0.08781 | $0.08953 | $0.08578 | $0.088499 | $1.66M | +0.35% |
| 2024-08-11 | $0.09433 | $0.09698 | $0.0871 | $0.088191 | $2.59M | -6.57% |
| 2024-08-10 | $0.09307 | $0.09756 | $0.09178 | $0.094392 | $2.73M | +1.56% |
| 2024-08-09 | $0.08381 | $0.10307 | $0.08245 | $0.092944 | $6.92M | +10.89% |
| 2024-08-08 | $0.07767 | $0.08712 | $0.07729 | $0.083813 | $869.18K | +8.01% |
| 2024-08-07 | $0.07963 | $0.08182 | $0.07697 | $0.077594 | $660.55K | -2.25% |
| 2024-08-06 | $0.07526 | $0.08069 | $0.07517 | $0.079381 | $1.43M | +5.50% |
| 2024-08-05 | $0.07788 | $0.07811 | $0.06741 | $0.075242 | $3.53M | -3.40% |
| 2024-08-04 | $0.08218 | $0.08257 | $0.07763 | $0.077892 | $901.88K | -5.19% |
| 2024-08-03 | $0.08319 | $0.0849 | $0.08141 | $0.082154 | $858.93K | -1.21% |
| 2024-08-02 | $0.0874 | $0.08771 | $0.08282 | $0.083164 | $1.18M | -4.80% |
| 2024-08-01 | $0.08622 | $0.08764 | $0.08378 | $0.08736 | $1.34M | +1.93% |
| 2024-07-31 | $0.08907 | $0.08977 | $0.085705 | $0.085705 | $1.54M | -3.78% |
| 2024-07-30 | $0.08963 | $0.09036 | $0.08832 | $0.089068 | $1.30M | -0.51% |
| 2024-07-29 | $0.0903 | $0.09158 | $0.08945 | $0.089528 | $934.62K | -0.93% |
| 2024-07-28 | $0.09063 | $0.09107 | $0.08959 | $0.090365 | $909.57K | -0.20% |
| 2024-07-27 | $0.09155 | $0.09229 | $0.08997 | $0.090543 | $976.98K | -0.95% |
| 2024-07-26 | $0.08932 | $0.09174 | $0.08926 | $0.091411 | $920.67K | +1.88% |
| 2024-07-25 | $0.09176 | $0.09211 | $0.08766 | $0.08972 | $1.25M | -1.09% |
| 2024-07-24 | $0.09199 | $0.09328 | $0.08854 | $0.090706 | $1.42M | -1.53% |
| 2024-07-23 | $0.09271 | $0.09359 | $0.09135 | $0.092117 | $1.07M | -0.57% |
| 2024-07-22 | $0.09501 | $0.09578 | $0.09144 | $0.09265 | $2.34M | -2.21% |
| 2024-07-21 | $0.09404 | $0.0956 | $0.09278 | $0.094743 | $2.68M | +0.73% |
| 2024-07-20 | $0.09445 | $0.0955 | $0.09261 | $0.094057 | $1.97M | -0.59% |
| 2024-07-19 | $0.09331 | $0.09493 | $0.09212 | $0.094616 | $2.19M | +0.97% |
| 2024-07-18 | $0.0928 | $0.09384 | $0.09095 | $0.093704 | $2.49M | +1.23% |
| 2024-07-17 | $0.09494 | $0.09555 | $0.092568 | $0.092568 | $2.69M | -2.11% |
| 2024-07-16 | $0.09534 | $0.09541 | $0.09192 | $0.094561 | $1.95M | -0.66% |
| 2024-07-15 | $0.09216 | $0.0956 | $0.09194 | $0.095188 | $1.98M | +2.19% |
| 2024-07-14 | $0.09136 | $0.09387 | $0.09102 | $0.093147 | $966.54K | +1.34% |
| 2024-07-13 | $0.08824 | $0.09192 | $0.08798 | $0.09192 | $1.10M | +3.68% |
| 2024-07-12 | $0.08638 | $0.08882 | $0.08554 | $0.088656 | $981.10K | +2.14% |
| 2024-07-11 | $0.08471 | $0.08705 | $0.08412 | $0.086798 | $798.75K | +2.35% |
| 2024-07-10 | $0.0857 | $0.0872 | $0.08353 | $0.084803 | $1.09M | -0.72% |
| 2024-07-09 | $0.08377 | $0.0870 | $0.08331 | $0.085418 | $720.85K | +1.97% |
| 2024-07-08 | $0.08197 | $0.08637 | $0.0800 | $0.083769 | $425.97K | +1.36% |
| 2024-07-07 | $0.08766 | $0.0877 | $0.08179 | $0.082644 | $1.09M | -5.73% |
| 2024-07-06 | $0.08409 | $0.08783 | $0.08377 | $0.087666 | $1.74M | +3.86% |
| 2024-07-05 | $0.08435 | $0.0850 | $0.0771 | $0.084408 | $4.65M | -0.13% |
| 2024-07-04 | $0.08892 | $0.08929 | $0.0839 | $0.084521 | $5.21M | -4.05% |
| 2024-07-03 | $0.09049 | $0.09118 | $0.0870 | $0.088088 | $2.41M | -2.75% |
| 2024-07-02 | $0.09193 | $0.09198 | $0.08994 | $0.090578 | $2.15M | -0.79% |
| 2024-07-01 | $0.09184 | $0.09334 | $0.09125 | $0.091297 | $809.87K | -0.87% |
| 2024-06-30 | $0.09016 | $0.092095 | $0.08912 | $0.092095 | $930.93K | +1.87% |
| 2024-06-29 | $0.09023 | $0.09167 | $0.09001 | $0.090403 | $644.42K | -0.06% |
| 2024-06-28 | $0.09169 | $0.09335 | $0.08964 | $0.090456 | $1.37M | -1.47% |
| 2024-06-27 | $0.08908 | $0.09319 | $0.08872 | $0.091807 | $2.02M | +2.36% |
| 2024-06-26 | $0.09056 | $0.09265 | $0.08815 | $0.089688 | $1.93M | -0.70% |
| 2024-06-25 | $0.08848 | $0.0953 | $0.08832 | $0.090319 | $2.21M | +2.07% |
| 2024-06-24 | $0.09134 | $0.09191 | $0.0859 | $0.08849 | $951.16K | -3.12% |
| 2024-06-23 | $0.09339 | $0.09445 | $0.09097 | $0.091336 | $307.20K | -1.84% |
| 2024-06-22 | $0.09295 | $0.09359 | $0.09209 | $0.093046 | $543.59K | +0.03% |
| 2024-06-21 | $0.09382 | $0.09488 | $0.09242 | $0.093015 | $1.14M | -0.72% |
| 2024-06-20 | $0.09372 | $0.09593 | $0.09305 | $0.093694 | $1.97M | -0.13% |
| 2024-06-19 | $0.09303 | $0.09471 | $0.09215 | $0.09382 | $1.51M | +0.75% |
| 2024-06-18 | $0.09434 | $0.09602 | $0.09035 | $0.093123 | $4.50M | -0.54% |
| 2024-06-17 | $0.09895 | $0.09939 | $0.09309 | $0.093631 | $4.85M | -5.37% |
| 2024-06-16 | $0.10003 | $0.1004 | $0.09799 | $0.098943 | $885.98K | -0.83% |
| 2024-06-15 | $0.10041 | $0.10281 | $0.099767 | $0.099767 | $2.23M | -1.00% |
| 2024-06-14 | $0.10039 | $0.10287 | $0.09711 | $0.100779 | $2.79M | +0.41% |
| 2024-06-13 | $0.10406 | $0.10473 | $0.09914 | $0.100362 | $2.14M | -3.60% |
| 2024-06-12 | $0.10112 | $0.1077 | $0.09882 | $0.104108 | $2.90M | +2.96% |
| 2024-06-11 | $0.10719 | $0.10755 | $0.09748 | $0.101111 | $3.86M | -5.65% |
| 2024-06-10 | $0.10997 | $0.11002 | $0.10649 | $0.107171 | $2.42M | -2.36% |
| 2024-06-09 | $0.11077 | $0.1127 | $0.1097 | $0.109756 | $2.88M | -0.97% |
| 2024-06-08 | $0.11319 | $0.11556 | $0.11012 | $0.11083 | $2.68M | -1.77% |
| 2024-06-07 | $0.11342 | $0.11963 | $0.1090 | $0.112829 | $4.73M | -0.52% |
| 2024-06-06 | $0.11904 | $0.11942 | $0.11146 | $0.113419 | $3.97M | -4.08% |
| 2024-06-05 | $0.11148 | $0.11987 | $0.11146 | $0.118247 | $4.67M | +6.08% |
| 2024-06-04 | $0.10947 | $0.11148 | $0.10507 | $0.111468 | $2.50M | +2.09% |
| 2024-06-03 | $0.10984 | $0.11286 | $0.10909 | $0.10919 | $6.81M | -1.02% |
| 2024-06-02 | $0.1120 | $0.11381 | $0.10909 | $0.110312 | $2.72M | -1.54% |
| 2024-06-01 | $0.11356 | $0.11371 | $0.11149 | $0.112042 | $1.48M | -1.00% |
| 2024-05-31 | $0.11616 | $0.11673 | $0.11139 | $0.11317 | $1.31M | -2.66% |
| 2024-05-30 | $0.11664 | $0.1185 | $0.11484 | $0.116262 | $577.57K | -0.61% |
| 2024-05-29 | $0.11791 | $0.11968 | $0.11632 | $0.116979 | $1.30M | -0.53% |
| 2024-05-28 | $0.12161 | $0.12268 | $0.11666 | $0.117606 | $1.99M | -2.38% |
| 2024-05-27 | $0.11905 | $0.12206 | $0.11867 | $0.120469 | $1.96M | +0.29% |
| 2024-05-26 | $0.12111 | $0.12128 | $0.11802 | $0.120121 | $1.59M | -0.11% |
| 2024-05-25 | $0.12102 | $0.12266 | $0.12018 | $0.120252 | $1.46M | -0.61% |
| 2024-05-24 | $0.12239 | $0.12324 | $0.1188 | $0.120993 | $2.31M | -0.59% |
| 2024-05-23 | $0.12583 | $0.12685 | $0.1182 | $0.121711 | $3.18M | -2.67% |
| 2024-05-22 | $0.12514 | $0.12905 | $0.12227 | $0.125052 | $2.54M | -0.50% |
| 2024-05-21 | $0.12616 | $0.12992 | $0.12402 | $0.12568 | $3.38M | -0.70% |
| 2024-05-20 | $0.12202 | $0.12854 | $0.12101 | $0.126563 | $2.62M | +3.54% |
| 2024-05-19 | $0.12463 | $0.12563 | $0.1208 | $0.122233 | $1.02M | -1.39% |
| 2024-05-18 | $0.12522 | $0.12628 | $0.12217 | $0.123953 | $782.29K | -1.16% |
| 2024-05-17 | $0.12372 | $0.1267 | $0.1227 | $0.125404 | $1.40M | +0.83% |
| 2024-05-16 | $0.12441 | $0.12626 | $0.12241 | $0.124367 | $1.59M | -0.22% |
| 2024-05-15 | $0.11993 | $0.12602 | $0.11983 | $0.12464 | $1.82M | +3.98% |
| 2024-05-14 | $0.12343 | $0.1252 | $0.11951 | $0.119867 | $605.48K | -2.43% |
| 2024-05-13 | $0.12466 | $0.1269 | $0.12111 | $0.122853 | $1.55M | -1.50% |
| 2024-05-12 | $0.12418 | $0.12596 | $0.12094 | $0.124725 | $1.81M | +0.60% |
| 2024-05-11 | $0.12304 | $0.12663 | $0.1226 | $0.123975 | $1.22M | +0.13% |
| 2024-05-10 | $0.12719 | $0.1280 | $0.12164 | $0.12382 | $1.76M | -1.24% |
| 2024-05-09 | $0.12477 | $0.12792 | $0.12215 | $0.125375 | $1.72M | +0.17% |
| 2024-05-08 | $0.12578 | $0.1295 | $0.12259 | $0.12516 | $1.99M | -1.09% |
| 2024-05-07 | $0.12959 | $0.13012 | $0.12399 | $0.126542 | $2.53M | -2.23% |
| 2024-05-06 | $0.13225 | $0.13566 | $0.12903 | $0.129432 | $2.03M | -2.17% |
| 2024-05-05 | $0.13277 | $0.13474 | $0.13028 | $0.132309 | $2.98M | -0.78% |
| 2024-05-04 | $0.13357 | $0.13506 | $0.1304 | $0.133344 | $1.90M | -0.19% |
| 2024-05-03 | $0.12817 | $0.13472 | $0.12684 | $0.133598 | $3.40M | +4.25% |
| 2024-05-02 | $0.12771 | $0.13009 | $0.12157 | $0.128148 | $2.03M | +0.58% |
| 2024-05-01 | $0.1346 | $0.13468 | $0.11985 | $0.127406 | $5.70M | -5.29% |
| 2024-04-30 | $0.13191 | $0.1391 | $0.12569 | $0.134517 | $7.62M | +2.25% |
| 2024-04-29 | $0.13161 | $0.13225 | $0.1258 | $0.131553 | $8.89M | +0.26% |
| 2024-04-28 | $0.12721 | $0.13246 | $0.12691 | $0.131215 | $4.43M | +2.87% |
| 2024-04-27 | $0.12453 | $0.12965 | $0.11872 | $0.12755 | $3.11M | +1.95% |
| 2024-04-26 | $0.12776 | $0.13147 | $0.12304 | $0.125113 | $4.92M | -2.17% |
| 2024-04-25 | $0.12459 | $0.12958 | $0.12335 | $0.127884 | $4.18M | +2.14% |
| 2024-04-24 | $0.13123 | $0.13372 | $0.12355 | $0.125204 | $4.42M | -4.60% |
| 2024-04-23 | $0.13277 | $0.13435 | $0.12931 | $0.13124 | $2.19M | -0.62% |
| 2024-04-22 | $0.12901 | $0.13435 | $0.12821 | $0.132059 | $2.73M | +1.59% |
| 2024-04-21 | $0.13105 | $0.13315 | $0.12723 | $0.129991 | $2.88M | -0.58% |
| 2024-04-20 | $0.12342 | $0.13158 | $0.12182 | $0.130745 | $4.60M | +6.14% |
| 2024-04-19 | $0.12351 | $0.12668 | $0.11411 | $0.123184 | $4.45M | -0.65% |
| 2024-04-18 | $0.12134 | $0.12602 | $0.1185 | $0.12399 | $4.25M | +1.42% |
| 2024-04-17 | $0.12712 | $0.12857 | $0.11854 | $0.122254 | $3.58M | -3.65% |
| 2024-04-16 | $0.1271 | $0.1293 | $0.12039 | $0.126882 | $2.69M | -0.32% |
| 2024-04-15 | $0.1332 | $0.13874 | $0.12257 | $0.127291 | $3.32M | -3.46% |
| 2024-04-14 | $0.12607 | $0.13396 | $0.11959 | $0.131854 | $7.28M | +4.04% |
| 2024-04-13 | $0.13783 | $0.14158 | $0.1137 | $0.126737 | $11.83M | -8.28% |
| 2024-04-12 | $0.1492 | $0.15818 | $0.12917 | $0.138184 | $13.55M | -6.92% |
| 2024-04-11 | $0.14486 | $0.15876 | $0.14337 | $0.148461 | $8.15M | +1.79% |
| 2024-04-10 | $0.14641 | $0.14721 | $0.14064 | $0.145846 | $4.19M | +0.30% |
| 2024-04-09 | $0.15087 | $0.15717 | $0.145405 | $0.145405 | $7.30M | -3.55% |
| 2024-04-08 | $0.15048 | $0.15965 | $0.14732 | $0.150762 | $5.60M | +1.43% |
| 2024-04-07 | $0.14617 | $0.15082 | $0.14386 | $0.148632 | $2.23M | +1.80% |
| 2024-04-06 | $0.14147 | $0.14675 | $0.14027 | $0.1460 | $1.99M | +2.29% |
| 2024-04-05 | $0.1445 | $0.14586 | $0.13964 | $0.142727 | $3.15M | -0.38% |
| 2024-04-04 | $0.14291 | $0.14836 | $0.13872 | $0.143276 | $4.21M | -0.70% |
| 2024-04-03 | $0.14206 | $0.1650 | $0.13727 | $0.144288 | $15.27M | +1.85% |
| 2024-04-02 | $0.1537 | $0.1537 | $0.13679 | $0.141663 | $583.75K | -7.73% |
| 2024-04-01 | $0.15302 | $0.16182 | $0.14723 | $0.153529 | $1.03M | +2.12% |
| 2024-03-31 | $0.15176 | $0.1635 | $0.14695 | $0.150336 | $4.97M | -1.00% |
| 2024-03-30 | $0.15292 | $0.15385 | $0.15038 | $0.151853 | $1.73M | -1.44% |
| 2024-03-29 | $0.15153 | $0.1568 | $0.15153 | $0.154068 | $2.01M | -3.77% |
| 2024-03-28 | $0.14894 | $0.16011 | $0.14504 | $0.16011 | $896.94K | +7.55% |
| 2024-03-27 | $0.14968 | $0.15126 | $0.14415 | $0.148876 | $754.40K | +0.89% |
| 2024-03-26 | $0.14812 | $0.15095 | $0.14403 | $0.147569 | $4.08M | -0.44% |
| 2024-03-25 | $0.14731 | $0.15458 | $0.14567 | $0.148225 | $3.48M | +1.51% |
| 2024-03-24 | $0.14144 | $0.14769 | $0.1395 | $0.146016 | $2.71M | +6.41% |
| 2024-03-23 | $0.13365 | $0.13967 | $0.1317 | $0.137216 | $538.88K | +2.63% |
| 2024-03-22 | $0.13757 | $0.14057 | $0.13017 | $0.133701 | $422.88K | -1.36% |
| 2024-03-21 | $0.13947 | $0.14243 | $0.13025 | $0.135542 | $2.83M | -2.98% |
| 2024-03-20 | $0.12573 | $0.14135 | $0.12196 | $0.139701 | $4.39M | +15.09% |
| 2024-03-19 | $0.1353 | $0.13662 | $0.11864 | $0.121386 | $1.33M | -10.23% |
| 2024-03-18 | $0.1440 | $0.14403 | $0.13242 | $0.135223 | $601.02K | -6.21% |
| 2024-03-17 | $0.13289 | $0.14577 | $0.12846 | $0.144176 | $1.24M | +8.55% |
| 2024-03-16 | $0.14333 | $0.15178 | $0.12993 | $0.132814 | $2.34M | -7.03% |
| 2024-03-15 | $0.13704 | $0.15188 | $0.13554 | $0.142858 | $7.29M | -6.58% |
| 2024-03-14 | $0.16142 | $0.16837 | $0.1443 | $0.152921 | $2.85M | -5.23% |
| 2024-03-13 | $0.16194 | $0.16462 | $0.1564 | $0.161355 | $2.17M | +0.69% |
| 2024-03-12 | $0.16308 | $0.1646 | $0.15282 | $0.160256 | $7.54M | -5.39% |
| 2024-03-11 | $0.16602 | $0.17065 | $0.1570 | $0.16938 | $1.67M | +1.92% |
| 2024-03-10 | $0.15842 | $0.17455 | $0.15835 | $0.16619 | $9.11M | +3.17% |
| 2024-03-09 | $0.16085 | $0.17639 | $0.1580 | $0.16109 | $11.86M | -0.27% |
| 2024-03-08 | $0.15784 | $0.16604 | $0.15409 | $0.16153 | $7.52M | +1.92% |
| 2024-03-07 | $0.15592 | $0.16685 | $0.1540 | $0.15849 | $6.42M | +0.81% |
| 2024-03-06 | $0.15169 | $0.16016 | $0.14995 | $0.157224 | $8.51M | +3.37% |
| 2024-03-05 | $0.14196 | $0.17969 | $0.12646 | $0.152092 | $25.67M | +7.22% |
| 2024-03-04 | $0.14164 | $0.14804 | $0.13654 | $0.141849 | $1.76M | +0.02% |
| 2024-03-03 | $0.14571 | $0.15024 | $0.1334 | $0.141817 | $2.32M | -2.60% |
| 2024-03-02 | $0.12657 | $0.15338 | $0.11927 | $0.145605 | $3.28M | +15.30% |
| 2024-03-01 | $0.10908 | $0.12717 | $0.10902 | $0.126288 | $1.14M | +15.71% |
| 2024-02-29 | $0.10414 | $0.11104 | $0.10324 | $0.109142 | $2.07M | +4.80% |
| 2024-02-28 | $0.1033 | $0.10644 | $0.09794 | $0.104147 | $1.52M | -0.38% |
| 2024-02-27 | $0.10156 | $0.10544 | $0.10065 | $0.104544 | $4.53M | +6.60% |
| 2024-02-26 | $0.09453 | $0.09868 | $0.09216 | $0.098067 | $653.06K | +2.68% |
| 2024-02-25 | $0.09338 | $0.09636 | $0.09209 | $0.095506 | $1.36M | +1.88% |
| 2024-02-24 | $0.09339 | $0.09615 | $0.09276 | $0.093743 | $1.50M | +1.26% |
| 2024-02-23 | $0.09149 | $0.09465 | $0.09035 | $0.092576 | $1.69M | +0.61% |
| 2024-02-22 | $0.09202 | $0.09443 | $0.09095 | $0.092014 | $2.16M | +0.73% |
| 2024-02-21 | $0.08929 | $0.09208 | $0.08839 | $0.091348 | $1.49M | +1.40% |
| 2024-02-20 | $0.0897 | $0.09184 | $0.0880 | $0.090086 | $1.41M | -0.69% |
| 2024-02-19 | $0.09082 | $0.09253 | $0.08882 | $0.090714 | $2.01M | -0.02% |
| 2024-02-18 | $0.0900 | $0.09263 | $0.08971 | $0.090729 | $2.06M | +1.32% |
| 2024-02-17 | $0.09043 | $0.09059 | $0.08776 | $0.089545 | $1.31M | +0.51% |
| 2024-02-16 | $0.08948 | $0.09081 | $0.08779 | $0.089092 | $1.16M | -1.55% |
| 2024-02-15 | $0.09194 | $0.09287 | $0.0900 | $0.090497 | $1.60M | -0.91% |
| 2024-02-14 | $0.09212 | $0.09288 | $0.08951 | $0.091324 | $2.10M | +0.06% |
| 2024-02-13 | $0.08908 | $0.0930 | $0.08843 | $0.091269 | $2.29M | +2.55% |
| 2024-02-12 | $0.0875 | $0.09802 | $0.0864 | $0.089003 | $4.67M | +2.36% |
| 2024-02-11 | $0.08772 | $0.08784 | $0.08488 | $0.086954 | $1.08M | -0.59% |
| 2024-02-10 | $0.08824 | $0.08939 | $0.08679 | $0.087471 | $1.07M | -0.47% |
| 2024-02-09 | $0.08851 | $0.08954 | $0.08678 | $0.087882 | $1.36M | +4.39% |
| 2024-02-08 | $0.08422 | $0.08689 | $0.08299 | $0.084184 | $344.64K | -1.09% |
| 2024-02-07 | $0.08192 | $0.0860 | $0.08184 | $0.08511 | $1.04M | +4.02% |
| 2024-02-06 | $0.08188 | $0.08212 | $0.08093 | $0.081817 | $511.44K | +0.13% |
| 2024-02-05 | $0.08126 | $0.08298 | $0.08057 | $0.081711 | $689.57K | +0.99% |
| 2024-02-04 | $0.08077 | $0.08253 | $0.07932 | $0.080907 | $631.78K | -0.31% |
| 2024-02-03 | $0.08168 | $0.08202 | $0.08048 | $0.081157 | $626.13K | -0.79% |
| 2024-02-02 | $0.08302 | $0.08359 | $0.08088 | $0.081802 | $666.11K | -0.57% |
| 2024-02-01 | $0.08075 | $0.08336 | $0.08003 | $0.082268 | $727.39K | +1.36% |
| 2024-01-31 | $0.08335 | $0.08361 | $0.08013 | $0.081165 | $700.56K | -1.73% |
| 2024-01-30 | $0.08448 | $0.08547 | $0.08035 | $0.08259 | $1.28M | -1.73% |
| 2024-01-29 | $0.08248 | $0.08475 | $0.08215 | $0.084041 | $1.57M | +2.88% |
| 2024-01-28 | $0.08069 | $0.08256 | $0.07976 | $0.081686 | $775.09K | +0.74% |
| 2024-01-27 | $0.0819 | $0.08293 | $0.08049 | $0.081082 | $761.00K | -1.09% |
| 2024-01-26 | $0.08111 | $0.0836 | $0.08062 | $0.081978 | $980.49K | +4.09% |
| 2024-01-25 | $0.07931 | $0.07941 | $0.07703 | $0.07876 | $209.77K | +0.19% |
| 2024-01-24 | $0.07877 | $0.07947 | $0.07702 | $0.078609 | $1.00M | +0.66% |
| 2024-01-23 | $0.07463 | $0.07993 | $0.07433 | $0.078096 | $1.25M | +0.12% |
| 2024-01-22 | $0.08281 | $0.08296 | $0.07736 | $0.0780 | $211.97K | -5.85% |
| 2024-01-21 | $0.08426 | $0.0844 | $0.0820 | $0.082849 | $291.90K | -0.83% |
| 2024-01-20 | $0.08318 | $0.08439 | $0.08258 | $0.083545 | $632.90K | +0.64% |
| 2024-01-19 | $0.08091 | $0.08345 | $0.0793 | $0.083013 | $898.48K | +2.11% |
| 2024-01-18 | $0.08438 | $0.08465 | $0.08001 | $0.081301 | $1.83M | -4.19% |
| 2024-01-17 | $0.08563 | $0.08603 | $0.08273 | $0.084858 | $1.96M | -3.95% |
| 2024-01-16 | $0.08777 | $0.08894 | $0.08681 | $0.088348 | $203.99K | +0.22% |
| 2024-01-15 | $0.08713 | $0.08936 | $0.0868 | $0.088157 | $817.28K | +1.02% |
| 2024-01-14 | $0.09002 | $0.09058 | $0.08617 | $0.087263 | $1.49M | -2.99% |
| 2024-01-13 | $0.08879 | $0.09053 | $0.08796 | $0.089956 | $722.34K | +1.46% |
| 2024-01-12 | $0.09047 | $0.09115 | $0.08676 | $0.088665 | $1.62M | -3.03% |
| 2024-01-11 | $0.09351 | $0.09426 | $0.09034 | $0.091432 | $1.71M | -1.84% |
| 2024-01-10 | $0.08774 | $0.09662 | $0.08633 | $0.093146 | $2.41M | +5.88% |
| 2024-01-09 | $0.08765 | $0.08984 | $0.08458 | $0.087975 | $2.03M | -4.00% |
| 2024-01-08 | $0.08663 | $0.09271 | $0.08239 | $0.091636 | $336.66K | +5.93% |
| 2024-01-07 | $0.08859 | $0.09145 | $0.08609 | $0.086509 | $222.76K | -2.94% |
| 2024-01-06 | $0.09026 | $0.0917 | $0.08826 | $0.089129 | $1.66M | -2.16% |
| 2024-01-05 | $0.09304 | $0.09337 | $0.0880 | $0.091101 | $1.71M | -7.00% |
| 2024-01-04 | $0.09584 | $0.09962 | $0.09367 | $0.09796 | $447.43K | +1.39% |
| 2024-01-03 | $0.10356 | $0.10711 | $0.07842 | $0.096618 | $3.63M | -6.64% |
| 2024-01-02 | $0.10058 | $0.1040 | $0.10031 | $0.10349 | $475.97K | +2.61% |
| 2024-01-01 | $0.09852 | $0.10321 | $0.09802 | $0.100858 | $2.24M | +2.25% |
Frequently asked questions
What was the Cronos price on January 1, 2024?
CRO opened 2024-01-01 at $0.09852 and closed that day at $0.100858.
What was the highest price of Cronos in 2024?
The highest was $0.2336 on 2024-11-11; the lowest was $0.06741 on 2024-08-05.
How much did Cronos change in 2024?
CRO moved +43.23% in 2024, from $0.09852 to $0.141111.
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.