Cronos price history in 2025
In 2025 Cronos (CRO) went from $0.14115 on 2025-01-01 to $0.091082 on 2025-12-31, a change of -35.47%. The highest price was $0.38829 on 2025-08-28 and the lowest $0.06822 on 2025-02-28. About $2.65B was traded across the year. The best day was 2025-08-26 (+30.32%) and the worst 2025-10-10 (-23.27%).
$0.14115Open · 2025-01-01
$0.091082Close · 2025-12-31
$0.38829High · 2025-08-28
$0.06822Low · 2025-02-28
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.14115 | $0.16623 | $0.12142 | $0.129104 | $148.25M | -8.53% |
| February | $0.12989 | $0.13144 | $0.06822 | $0.073427 | $103.10M | -43.47% |
| March | $0.07367 | $0.11515 | $0.06841 | $0.099078 | $344.12M | +34.49% |
| April | $0.09913 | $0.10905 | $0.07342 | $0.088848 | $155.32M | -10.37% |
| May | $0.08836 | $0.10891 | $0.0854 | $0.105382 | $96.51M | +19.26% |
| June | $0.10553 | $0.10877 | $0.07719 | $0.08124 | $61.03M | -23.02% |
| July | $0.0816 | $0.14998 | $0.07926 | $0.13812 | $183.34M | +69.26% |
| August | $0.13914 | $0.38829 | $0.12222 | $0.292676 | $639.76M | +110.35% |
| September | $0.29259 | $0.30408 | $0.17985 | $0.198773 | $474.81M | -32.06% |
| October | $0.1983 | $0.22811 | $0.06853 | $0.146099 | $217.00M | -26.32% |
| November | $0.14572 | $0.14826 | $0.09245 | $0.105762 | $158.86M | -27.42% |
| December | $0.10572 | $0.1125 | $0.08894 | $0.091082 | $64.82M | -13.85% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.09248 | $0.0951 | $0.08974 | $0.091082 | $2.94M | -1.17% |
| 2025-12-30 | $0.0919 | $0.09521 | $0.09177 | $0.092164 | $2.55M | -0.13% |
| 2025-12-29 | $0.09273 | $0.09469 | $0.09162 | $0.092286 | $1.70M | -0.39% |
| 2025-12-28 | $0.09279 | $0.09433 | $0.09219 | $0.092645 | $1.39M | -0.40% |
| 2025-12-27 | $0.09179 | $0.093013 | $0.0916 | $0.093013 | $896.02K | +1.28% |
| 2025-12-26 | $0.09232 | $0.09409 | $0.09126 | $0.091836 | $834.78K | -0.48% |
| 2025-12-25 | $0.09332 | $0.09447 | $0.0920 | $0.092283 | $1.05M | -1.36% |
| 2025-12-24 | $0.09443 | $0.09485 | $0.09231 | $0.093553 | $920.15K | -0.36% |
| 2025-12-23 | $0.09574 | $0.09669 | $0.09385 | $0.093893 | $977.77K | -1.71% |
| 2025-12-22 | $0.09596 | $0.09767 | $0.09457 | $0.095525 | $1.12M | -1.04% |
| 2025-12-21 | $0.09599 | $0.09736 | $0.09391 | $0.096532 | $1.32M | +0.80% |
| 2025-12-20 | $0.09534 | $0.09918 | $0.09451 | $0.095766 | $1.41M | -0.16% |
| 2025-12-19 | $0.09032 | $0.095918 | $0.08904 | $0.095918 | $2.68M | +5.29% |
| 2025-12-18 | $0.09153 | $0.09443 | $0.08894 | $0.091096 | $4.33M | -1.35% |
| 2025-12-17 | $0.09558 | $0.09614 | $0.09051 | $0.092344 | $3.95M | -2.78% |
| 2025-12-16 | $0.09639 | $0.0966 | $0.09288 | $0.094981 | $3.14M | -1.39% |
| 2025-12-15 | $0.09664 | $0.10057 | $0.09355 | $0.096323 | $6.13M | +0.83% |
| 2025-12-14 | $0.09957 | $0.10033 | $0.095534 | $0.095534 | $1.64M | -3.25% |
| 2025-12-13 | $0.10023 | $0.10069 | $0.098738 | $0.098738 | $769.04K | -1.41% |
| 2025-12-12 | $0.10154 | $0.10238 | $0.09789 | $0.10015 | $1.72M | -1.45% |
| 2025-12-11 | $0.10391 | $0.1040 | $0.09931 | $0.101628 | $1.51M | -2.26% |
| 2025-12-10 | $0.10579 | $0.10665 | $0.1032 | $0.103978 | $1.28M | -0.98% |
| 2025-12-09 | $0.10355 | $0.10915 | $0.1029 | $0.105009 | $2.38M | +0.68% |
| 2025-12-08 | $0.10376 | $0.10643 | $0.10265 | $0.104296 | $1.61M | +0.55% |
| 2025-12-07 | $0.10408 | $0.10525 | $0.10048 | $0.103722 | $1.94M | -0.18% |
| 2025-12-06 | $0.10375 | $0.10499 | $0.10319 | $0.10391 | $1.05M | +0.03% |
| 2025-12-05 | $0.10628 | $0.10749 | $0.10169 | $0.103881 | $2.15M | -1.67% |
| 2025-12-04 | $0.11011 | $0.11118 | $0.10547 | $0.105644 | $2.73M | -3.65% |
| 2025-12-03 | $0.10878 | $0.11116 | $0.1074 | $0.109648 | $2.47M | +0.52% |
| 2025-12-02 | $0.10187 | $0.1125 | $0.1012 | $0.109076 | $3.79M | +7.19% |
| 2025-12-01 | $0.10572 | $0.10591 | $0.09797 | $0.101756 | $2.46M | -3.79% |
| 2025-11-30 | $0.10711 | $0.10911 | $0.10563 | $0.105762 | $1.10M | -1.72% |
| 2025-11-29 | $0.10868 | $0.1097 | $0.10612 | $0.107611 | $1.70M | -0.90% |
| 2025-11-28 | $0.11137 | $0.11335 | $0.10813 | $0.108591 | $3.11M | -2.68% |
| 2025-11-27 | $0.1120 | $0.11418 | $0.11097 | $0.111576 | $2.11M | -0.60% |
| 2025-11-26 | $0.1104 | $0.11237 | $0.10784 | $0.112252 | $4.59M | +2.37% |
| 2025-11-25 | $0.10974 | $0.11179 | $0.10652 | $0.109654 | $5.32M | +0.04% |
| 2025-11-24 | $0.10629 | $0.11182 | $0.10449 | $0.109606 | $6.12M | +3.04% |
| 2025-11-23 | $0.10011 | $0.11277 | $0.09998 | $0.106373 | $9.98M | +6.28% |
| 2025-11-22 | $0.09913 | $0.10098 | $0.09702 | $0.100084 | $2.69M | +1.07% |
| 2025-11-21 | $0.10232 | $0.10366 | $0.09245 | $0.099019 | $7.49M | -3.27% |
| 2025-11-20 | $0.10956 | $0.1110 | $0.10082 | $0.102369 | $4.22M | -6.52% |
| 2025-11-19 | $0.11463 | $0.11463 | $0.10325 | $0.109504 | $5.43M | -4.45% |
| 2025-11-18 | $0.10406 | $0.11468 | $0.10107 | $0.114606 | $4.55M | +8.98% |
| 2025-11-17 | $0.10956 | $0.1126 | $0.10154 | $0.105166 | $9.02M | -3.38% |
| 2025-11-16 | $0.1151 | $0.11673 | $0.10715 | $0.108841 | $5.21M | -5.47% |
| 2025-11-15 | $0.11377 | $0.11708 | $0.11361 | $0.115141 | $1.05M | +0.84% |
| 2025-11-14 | $0.12261 | $0.12315 | $0.11259 | $0.114184 | $6.53M | -6.91% |
| 2025-11-13 | $0.12524 | $0.12904 | $0.11798 | $0.122662 | $2.08M | -2.36% |
| 2025-11-12 | $0.12539 | $0.13093 | $0.12262 | $0.125629 | $8.39M | +0.13% |
| 2025-11-11 | $0.13664 | $0.13882 | $0.12416 | $0.125467 | $6.80M | -8.10% |
| 2025-11-10 | $0.1279 | $0.13766 | $0.1271 | $0.13653 | $6.12M | +6.84% |
| 2025-11-09 | $0.12523 | $0.12896 | $0.12237 | $0.127789 | $1.64M | +1.42% |
| 2025-11-08 | $0.12995 | $0.13284 | $0.12261 | $0.125994 | $5.80M | -3.12% |
| 2025-11-07 | $0.12268 | $0.13395 | $0.12024 | $0.130046 | $6.24M | +4.77% |
| 2025-11-06 | $0.12458 | $0.12527 | $0.11979 | $0.124122 | $6.54M | +0.51% |
| 2025-11-05 | $0.12129 | $0.12746 | $0.11485 | $0.123498 | $7.41M | +1.20% |
| 2025-11-04 | $0.12964 | $0.13471 | $0.11216 | $0.12203 | $17.01M | -5.16% |
| 2025-11-03 | $0.14594 | $0.14602 | $0.1244 | $0.128664 | $6.34M | -11.90% |
| 2025-11-02 | $0.1468 | $0.14715 | $0.14293 | $0.146039 | $1.48M | +0.20% |
| 2025-11-01 | $0.14572 | $0.14826 | $0.14315 | $0.145751 | $2.78M | -0.24% |
| 2025-10-31 | $0.14563 | $0.14921 | $0.14442 | $0.146099 | $3.65M | -0.29% |
| 2025-10-30 | $0.14659 | $0.14948 | $0.1393 | $0.146524 | $5.24M | +0.64% |
| 2025-10-29 | $0.15088 | $0.15162 | $0.14247 | $0.14559 | $6.96M | -3.04% |
| 2025-10-28 | $0.14956 | $0.16882 | $0.14654 | $0.150153 | $12.77M | +0.42% |
| 2025-10-27 | $0.1534 | $0.15643 | $0.14824 | $0.149531 | $1.03M | -1.80% |
| 2025-10-26 | $0.15216 | $0.15516 | $0.14871 | $0.152272 | $3.61M | +0.01% |
| 2025-10-25 | $0.14871 | $0.15501 | $0.14805 | $0.15225 | $4.75M | +1.52% |
| 2025-10-24 | $0.14368 | $0.15371 | $0.14246 | $0.14997 | $5.66M | +4.05% |
| 2025-10-23 | $0.1404 | $0.1507 | $0.13959 | $0.144129 | $5.18M | +1.86% |
| 2025-10-22 | $0.14408 | $0.14652 | $0.13654 | $0.141493 | $5.77M | -1.70% |
| 2025-10-21 | $0.15113 | $0.15288 | $0.14341 | $0.143934 | $5.54M | -4.97% |
| 2025-10-20 | $0.14685 | $0.15654 | $0.14421 | $0.151463 | $7.72M | +3.20% |
| 2025-10-19 | $0.14447 | $0.14887 | $0.1404 | $0.146766 | $2.64M | +1.01% |
| 2025-10-18 | $0.14313 | $0.14787 | $0.1418 | $0.145291 | $5.37M | +1.44% |
| 2025-10-17 | $0.14759 | $0.14877 | $0.13203 | $0.143222 | $9.01M | -3.00% |
| 2025-10-16 | $0.15726 | $0.15965 | $0.14502 | $0.147649 | $4.70M | -6.08% |
| 2025-10-15 | $0.16292 | $0.1692 | $0.15499 | $0.157201 | $4.42M | -2.87% |
| 2025-10-14 | $0.17255 | $0.17354 | $0.15486 | $0.161853 | $7.39M | -6.22% |
| 2025-10-13 | $0.17283 | $0.17518 | $0.1654 | $0.172594 | $5.03M | +0.57% |
| 2025-10-12 | $0.15556 | $0.17756 | $0.15034 | $0.171608 | $13.92M | +10.35% |
| 2025-10-11 | $0.14802 | $0.16386 | $0.14704 | $0.155507 | $9.91M | +5.08% |
| 2025-10-10 | $0.19287 | $0.19409 | $0.06853 | $0.147995 | $10.48M | -23.27% |
| 2025-10-09 | $0.19838 | $0.19877 | $0.18843 | $0.192886 | $4.37M | -2.76% |
| 2025-10-08 | $0.19505 | $0.20594 | $0.19458 | $0.198352 | $4.16M | +0.94% |
| 2025-10-07 | $0.21086 | $0.21206 | $0.19408 | $0.196498 | $9.24M | -6.83% |
| 2025-10-06 | $0.20955 | $0.21314 | $0.20639 | $0.210896 | $5.92M | +0.35% |
| 2025-10-05 | $0.20745 | $0.21363 | $0.2045 | $0.210158 | $7.15M | +1.21% |
| 2025-10-04 | $0.21332 | $0.21783 | $0.20544 | $0.207643 | $9.17M | -2.75% |
| 2025-10-03 | $0.21796 | $0.220324 | $0.20936 | $0.213514 | $5.66M | -1.90% |
| 2025-10-02 | $0.20431 | $0.22811 | $0.20162 | $0.217645 | $21.70M | +6.66% |
| 2025-10-01 | $0.1983 | $0.20457 | $0.19104 | $0.204062 | $8.88M | +2.66% |
| 2025-09-30 | $0.19006 | $0.20041 | $0.18633 | $0.198773 | $18.13M | +3.94% |
| 2025-09-29 | $0.19418 | $0.19797 | $0.1870 | $0.191242 | $13.50M | -1.50% |
| 2025-09-28 | $0.18583 | $0.19546 | $0.18184 | $0.194148 | $9.17M | +4.45% |
| 2025-09-27 | $0.19188 | $0.19188 | $0.1842 | $0.185868 | $6.44M | -2.55% |
| 2025-09-26 | $0.18515 | $0.20052 | $0.18503 | $0.190723 | $14.09M | +2.02% |
| 2025-09-25 | $0.19995 | $0.20088 | $0.17985 | $0.186953 | $17.37M | -6.59% |
| 2025-09-24 | $0.2054 | $0.20888 | $0.19774 | $0.20014 | $7.87M | -1.69% |
| 2025-09-23 | $0.21353 | $0.21706 | $0.203591 | $0.203591 | $14.19M | -4.36% |
| 2025-09-22 | $0.21701 | $0.21831 | $0.19329 | $0.212871 | $17.67M | -1.98% |
| 2025-09-21 | $0.2291 | $0.23015 | $0.2170 | $0.217164 | $4.01M | -5.24% |
| 2025-09-20 | $0.23308 | $0.23399 | $0.2289 | $0.229184 | $2.03M | -1.52% |
| 2025-09-19 | $0.23683 | $0.23753 | $0.22795 | $0.232725 | $4.61M | -0.89% |
| 2025-09-18 | $0.23779 | $0.24568 | $0.234816 | $0.234816 | $7.16M | -2.05% |
| 2025-09-17 | $0.23268 | $0.239735 | $0.2276 | $0.239735 | $8.72M | +3.52% |
| 2025-09-16 | $0.23081 | $0.23399 | $0.22448 | $0.231585 | $8.67M | +0.46% |
| 2025-09-15 | $0.23584 | $0.24731 | $0.2260 | $0.230514 | $10.19M | -2.38% |
| 2025-09-14 | $0.24922 | $0.25019 | $0.23496 | $0.236134 | $3.65M | -5.31% |
| 2025-09-13 | $0.25622 | $0.2566 | $0.24727 | $0.249386 | $5.73M | -2.04% |
| 2025-09-12 | $0.25948 | $0.26134 | $0.25219 | $0.254588 | $9.90M | -1.10% |
| 2025-09-11 | $0.26015 | $0.2743 | $0.25304 | $0.257424 | $13.06M | -0.01% |
| 2025-09-10 | $0.25871 | $0.2688 | $0.25183 | $0.257445 | $18.64M | -0.18% |
| 2025-09-09 | $0.2509 | $0.28154 | $0.24329 | $0.257898 | $25.85M | +2.86% |
| 2025-09-08 | $0.26132 | $0.26354 | $0.25035 | $0.250718 | $29.88M | -3.07% |
| 2025-09-07 | $0.26653 | $0.26992 | $0.25681 | $0.258671 | $12.65M | -2.05% |
| 2025-09-06 | $0.26537 | $0.27519 | $0.264078 | $0.264078 | $16.27M | -0.88% |
| 2025-09-05 | $0.2676 | $0.2749 | $0.26152 | $0.266427 | $24.35M | -0.14% |
| 2025-09-04 | $0.28113 | $0.28116 | $0.26187 | $0.266813 | $34.30M | -5.10% |
| 2025-09-03 | $0.26584 | $0.28206 | $0.25577 | $0.28115 | $37.47M | +4.59% |
| 2025-09-02 | $0.2695 | $0.27165 | $0.24909 | $0.268813 | $49.55M | -0.33% |
| 2025-09-01 | $0.29259 | $0.30408 | $0.25928 | $0.269695 | $29.70M | -7.85% |
| 2025-08-31 | $0.30508 | $0.31479 | $0.28265 | $0.292676 | $30.25M | -4.13% |
| 2025-08-30 | $0.28306 | $0.33403 | $0.2650 | $0.30528 | $57.36M | +7.84% |
| 2025-08-29 | $0.32743 | $0.34438 | $0.2656 | $0.283084 | $73.41M | -13.52% |
| 2025-08-28 | $0.25916 | $0.38829 | $0.25538 | $0.327325 | $185.93M | +26.35% |
| 2025-08-27 | $0.2010 | $0.28937 | $0.19584 | $0.259055 | $96.75M | +28.81% |
| 2025-08-26 | $0.15429 | $0.21271 | $0.15283 | $0.201115 | $72.99M | +30.32% |
| 2025-08-25 | $0.15673 | $0.16192 | $0.15341 | $0.154321 | $10.13M | -2.49% |
| 2025-08-24 | $0.1584 | $0.16363 | $0.15476 | $0.158263 | $8.93M | +0.01% |
| 2025-08-23 | $0.15249 | $0.15862 | $0.14935 | $0.158244 | $5.72M | +3.44% |
| 2025-08-22 | $0.14144 | $0.15786 | $0.14058 | $0.152977 | $6.98M | +8.40% |
| 2025-08-21 | $0.14339 | $0.14536 | $0.1403 | $0.141127 | $1.83M | -1.11% |
| 2025-08-20 | $0.13642 | $0.14525 | $0.13632 | $0.142716 | $4.64M | +4.86% |
| 2025-08-19 | $0.14825 | $0.15113 | $0.13557 | $0.136102 | $4.47M | -8.17% |
| 2025-08-18 | $0.15058 | $0.15088 | $0.14272 | $0.148204 | $4.29M | -0.87% |
| 2025-08-17 | $0.15078 | $0.15564 | $0.1495 | $0.1495 | $4.77M | -1.58% |
| 2025-08-16 | $0.15167 | $0.15331 | $0.14914 | $0.151894 | $2.26M | +0.37% |
| 2025-08-15 | $0.15404 | $0.15806 | $0.14799 | $0.151327 | $3.38M | -1.07% |
| 2025-08-14 | $0.16778 | $0.1686 | $0.14808 | $0.152967 | $5.75M | -9.00% |
| 2025-08-13 | $0.16425 | $0.16937 | $0.16055 | $0.168104 | $4.10M | +1.88% |
| 2025-08-12 | $0.16537 | $0.17127 | $0.16354 | $0.165004 | $5.99M | -0.93% |
| 2025-08-11 | $0.1646 | $0.17292 | $0.16271 | $0.166547 | $6.41M | +0.38% |
| 2025-08-10 | $0.15719 | $0.165915 | $0.15479 | $0.165915 | $5.40M | +5.02% |
| 2025-08-09 | $0.1550 | $0.16397 | $0.15494 | $0.157987 | $5.14M | +1.41% |
| 2025-08-08 | $0.14979 | $0.15714 | $0.14691 | $0.155797 | $8.30M | +3.27% |
| 2025-08-07 | $0.14403 | $0.150869 | $0.14277 | $0.150869 | $8.99M | +4.83% |
| 2025-08-06 | $0.13933 | $0.14434 | $0.1360 | $0.143917 | $3.15M | +2.17% |
| 2025-08-05 | $0.14002 | $0.14372 | $0.13373 | $0.140855 | $2.83M | +0.55% |
| 2025-08-04 | $0.13017 | $0.14064 | $0.1298 | $0.140084 | $1.65M | +7.63% |
| 2025-08-03 | $0.12424 | $0.13468 | $0.12222 | $0.130148 | $2.01M | +4.79% |
| 2025-08-02 | $0.13145 | $0.13493 | $0.12328 | $0.124201 | $2.02M | -5.57% |
| 2025-08-01 | $0.13914 | $0.14322 | $0.1281 | $0.131523 | $3.93M | -4.78% |
| 2025-07-31 | $0.14656 | $0.14917 | $0.13812 | $0.13812 | $6.71M | -5.33% |
| 2025-07-30 | $0.14531 | $0.14767 | $0.13532 | $0.14589 | $7.20M | +0.68% |
| 2025-07-29 | $0.13806 | $0.14998 | $0.13572 | $0.144902 | $10.52M | +5.20% |
| 2025-07-28 | $0.14513 | $0.14895 | $0.13742 | $0.137734 | $4.35M | -5.11% |
| 2025-07-27 | $0.14159 | $0.14652 | $0.1376 | $0.145147 | $3.92M | +3.14% |
| 2025-07-26 | $0.1324 | $0.1423 | $0.13115 | $0.140726 | $6.50M | +6.42% |
| 2025-07-25 | $0.1266 | $0.1330 | $0.12435 | $0.132239 | $4.11M | +4.66% |
| 2025-07-24 | $0.12168 | $0.12898 | $0.11755 | $0.126345 | $6.07M | +4.00% |
| 2025-07-23 | $0.12551 | $0.12828 | $0.1175 | $0.121482 | $3.28M | -2.31% |
| 2025-07-22 | $0.12228 | $0.1280 | $0.11949 | $0.124359 | $5.25M | +1.01% |
| 2025-07-21 | $0.12076 | $0.1260 | $0.11876 | $0.123121 | $4.69M | +1.54% |
| 2025-07-20 | $0.12143 | $0.12573 | $0.11894 | $0.12126 | $3.10M | -0.64% |
| 2025-07-19 | $0.11857 | $0.12336 | $0.11571 | $0.122042 | $2.67M | +2.50% |
| 2025-07-18 | $0.11807 | $0.12864 | $0.11666 | $0.119068 | $8.44M | +0.82% |
| 2025-07-17 | $0.10867 | $0.12317 | $0.1042 | $0.118097 | $9.22M | +8.88% |
| 2025-07-16 | $0.10815 | $0.11023 | $0.10667 | $0.10846 | $3.22M | +0.50% |
| 2025-07-15 | $0.10727 | $0.10998 | $0.10265 | $0.107916 | $3.70M | +0.16% |
| 2025-07-14 | $0.10677 | $0.11931 | $0.10501 | $0.107742 | $6.49M | +0.52% |
| 2025-07-13 | $0.10176 | $0.10865 | $0.10035 | $0.107179 | $6.65M | +4.70% |
| 2025-07-12 | $0.10458 | $0.11219 | $0.09953 | $0.102367 | $5.56M | -2.19% |
| 2025-07-11 | $0.09806 | $0.10563 | $0.09579 | $0.104655 | $3.87M | +5.80% |
| 2025-07-10 | $0.09691 | $0.09954 | $0.09314 | $0.098914 | $7.47M | +3.25% |
| 2025-07-09 | $0.09724 | $0.10057 | $0.09232 | $0.095799 | $18.79M | -0.89% |
| 2025-07-08 | $0.08083 | $0.10021 | $0.08003 | $0.096659 | $32.37M | +19.63% |
| 2025-07-07 | $0.0812 | $0.08186 | $0.0805 | $0.080795 | $1.16M | -0.52% |
| 2025-07-06 | $0.08112 | $0.08179 | $0.08031 | $0.081215 | $1.21M | -0.02% |
| 2025-07-05 | $0.08111 | $0.0816 | $0.08021 | $0.081234 | $756.44K | +0.28% |
| 2025-07-04 | $0.08313 | $0.08339 | $0.0804 | $0.081009 | $1.12M | -2.09% |
| 2025-07-03 | $0.08261 | $0.08383 | $0.08194 | $0.082739 | $2.04M | +0.17% |
| 2025-07-02 | $0.07995 | $0.08325 | $0.07934 | $0.0826 | $1.71M | +2.97% |
| 2025-07-01 | $0.0816 | $0.0820 | $0.07926 | $0.080217 | $1.20M | -1.26% |
| 2025-06-30 | $0.08182 | $0.08236 | $0.07996 | $0.08124 | $1.53M | -0.18% |
| 2025-06-29 | $0.08107 | $0.08254 | $0.08027 | $0.081384 | $1.20M | +0.48% |
| 2025-06-28 | $0.08098 | $0.08133 | $0.08026 | $0.080996 | $1.27M | +0.04% |
| 2025-06-27 | $0.08054 | $0.08178 | $0.07981 | $0.080966 | $814.03K | +0.46% |
| 2025-06-26 | $0.08224 | $0.08337 | $0.08005 | $0.080595 | $954.44K | -1.68% |
| 2025-06-25 | $0.08424 | $0.08458 | $0.08138 | $0.081973 | $2.51M | -1.85% |
| 2025-06-24 | $0.08484 | $0.08682 | $0.083517 | $0.083517 | $2.20M | -1.38% |
| 2025-06-23 | $0.07997 | $0.08499 | $0.07869 | $0.084683 | $2.41M | +5.64% |
| 2025-06-22 | $0.08472 | $0.08512 | $0.07719 | $0.080161 | $2.73M | -5.37% |
| 2025-06-21 | $0.08805 | $0.08907 | $0.08322 | $0.084711 | $1.23M | -3.46% |
| 2025-06-20 | $0.09083 | $0.09166 | $0.08735 | $0.087751 | $2.39M | -3.23% |
| 2025-06-19 | $0.09112 | $0.09187 | $0.08993 | $0.090678 | $2.00M | -0.28% |
| 2025-06-18 | $0.08796 | $0.09379 | $0.08542 | $0.090931 | $2.86M | +3.38% |
| 2025-06-17 | $0.09031 | $0.09149 | $0.08723 | $0.087957 | $1.64M | -1.81% |
| 2025-06-16 | $0.09095 | $0.09329 | $0.08958 | $0.08958 | $1.91M | -1.97% |
| 2025-06-15 | $0.0910 | $0.09153 | $0.08964 | $0.091383 | $1.52M | +0.44% |
| 2025-06-14 | $0.09197 | $0.09202 | $0.08969 | $0.090979 | $1.18M | -0.91% |
| 2025-06-13 | $0.09648 | $0.09648 | $0.08779 | $0.091814 | $2.63M | -4.88% |
| 2025-06-12 | $0.09895 | $0.09927 | $0.09547 | $0.096527 | $1.66M | -1.86% |
| 2025-06-11 | $0.10191 | $0.10194 | $0.09777 | $0.098361 | $2.18M | -3.40% |
| 2025-06-10 | $0.10121 | $0.10199 | $0.09952 | $0.101823 | $1.90M | +0.68% |
| 2025-06-09 | $0.09801 | $0.10128 | $0.09782 | $0.101136 | $1.71M | +3.01% |
| 2025-06-08 | $0.09696 | $0.09821 | $0.09658 | $0.098182 | $1.69M | +1.13% |
| 2025-06-07 | $0.09655 | $0.09805 | $0.09604 | $0.097085 | $1.72M | +0.30% |
| 2025-06-06 | $0.09805 | $0.10003 | $0.09634 | $0.096794 | $1.84M | -1.81% |
| 2025-06-05 | $0.10013 | $0.1035 | $0.0954 | $0.098573 | $2.57M | -1.68% |
| 2025-06-04 | $0.1022 | $0.10349 | $0.09999 | $0.100261 | $2.87M | -1.88% |
| 2025-06-03 | $0.10337 | $0.10453 | $0.102187 | $0.102187 | $2.66M | -1.08% |
| 2025-06-02 | $0.10584 | $0.10612 | $0.10141 | $0.103306 | $2.80M | -1.89% |
| 2025-06-01 | $0.10553 | $0.10877 | $0.10188 | $0.105301 | $4.47M | -0.08% |
| 2025-05-31 | $0.09966 | $0.10891 | $0.0985 | $0.105382 | $8.26M | +5.78% |
| 2025-05-30 | $0.09444 | $0.10391 | $0.08988 | $0.099628 | $4.97M | +5.50% |
| 2025-05-29 | $0.09789 | $0.09907 | $0.09401 | $0.094433 | $1.64M | -3.17% |
| 2025-05-28 | $0.09815 | $0.09844 | $0.09581 | $0.097526 | $2.10M | -0.38% |
| 2025-05-27 | $0.09696 | $0.10331 | $0.09536 | $0.097903 | $3.46M | +0.21% |
| 2025-05-26 | $0.09657 | $0.10277 | $0.09525 | $0.097696 | $3.46M | +1.08% |
| 2025-05-25 | $0.09575 | $0.096653 | $0.09361 | $0.096653 | $1.75M | +1.41% |
| 2025-05-24 | $0.09481 | $0.0973 | $0.09428 | $0.095307 | $1.58M | +0.10% |
| 2025-05-23 | $0.10025 | $0.10192 | $0.09453 | $0.095215 | $2.64M | -4.34% |
| 2025-05-22 | $0.09777 | $0.10202 | $0.09719 | $0.099531 | $3.20M | +1.15% |
| 2025-05-21 | $0.09687 | $0.10081 | $0.09493 | $0.098401 | $2.72M | +1.36% |
| 2025-05-20 | $0.09601 | $0.09771 | $0.09467 | $0.097083 | $1.93M | +1.09% |
| 2025-05-19 | $0.09964 | $0.09997 | $0.09283 | $0.096038 | $2.96M | -3.60% |
| 2025-05-18 | $0.09753 | $0.10092 | $0.09568 | $0.099627 | $2.24M | +2.12% |
| 2025-05-17 | $0.09963 | $0.1004 | $0.09643 | $0.09756 | $1.85M | -1.37% |
| 2025-05-16 | $0.10109 | $0.1020 | $0.098911 | $0.098911 | $2.58M | -2.18% |
| 2025-05-15 | $0.10155 | $0.10334 | $0.09747 | $0.101113 | $4.37M | -0.61% |
| 2025-05-14 | $0.10298 | $0.10351 | $0.10041 | $0.101735 | $4.08M | -1.14% |
| 2025-05-13 | $0.10151 | $0.10402 | $0.09528 | $0.102911 | $4.63M | +1.43% |
| 2025-05-12 | $0.09858 | $0.10332 | $0.09663 | $0.101459 | $4.66M | +2.79% |
| 2025-05-11 | $0.10484 | $0.10524 | $0.09711 | $0.098705 | $3.09M | -5.89% |
| 2025-05-10 | $0.10146 | $0.10498 | $0.09856 | $0.104879 | $2.97M | +4.36% |
| 2025-05-09 | $0.0984 | $0.10339 | $0.0972 | $0.100501 | $3.62M | +1.52% |
| 2025-05-08 | $0.09156 | $0.1000 | $0.09153 | $0.098995 | $4.67M | +8.27% |
| 2025-05-07 | $0.09055 | $0.09308 | $0.09004 | $0.091434 | $2.15M | +0.99% |
| 2025-05-06 | $0.08826 | $0.09066 | $0.0854 | $0.090539 | $3.15M | +3.12% |
| 2025-05-05 | $0.08808 | $0.08903 | $0.08678 | $0.0878 | $2.34M | -0.23% |
| 2025-05-04 | $0.08971 | $0.09054 | $0.08765 | $0.088005 | $1.71M | -1.87% |
| 2025-05-03 | $0.09187 | $0.09224 | $0.08854 | $0.089682 | $2.25M | -2.08% |
| 2025-05-02 | $0.09018 | $0.09219 | $0.08943 | $0.091583 | $2.65M | +1.23% |
| 2025-05-01 | $0.08836 | $0.09126 | $0.08816 | $0.090474 | $2.85M | +1.83% |
| 2025-04-30 | $0.08956 | $0.09133 | $0.0851 | $0.088848 | $2.61M | -0.11% |
| 2025-04-29 | $0.09046 | $0.09253 | $0.088944 | $0.088944 | $2.69M | -2.06% |
| 2025-04-28 | $0.09047 | $0.09281 | $0.0889 | $0.090816 | $3.20M | +0.43% |
| 2025-04-27 | $0.09199 | $0.09352 | $0.08989 | $0.090427 | $2.82M | -1.27% |
| 2025-04-26 | $0.09139 | $0.09312 | $0.09046 | $0.091587 | $2.98M | +0.19% |
| 2025-04-25 | $0.09114 | $0.09299 | $0.08985 | $0.091413 | $2.87M | +0.05% |
| 2025-04-24 | $0.08994 | $0.09291 | $0.08826 | $0.091369 | $4.03M | +1.41% |
| 2025-04-23 | $0.09187 | $0.09496 | $0.0883 | $0.090101 | $4.36M | -1.26% |
| 2025-04-22 | $0.08235 | $0.09445 | $0.08132 | $0.091249 | $8.17M | +10.78% |
| 2025-04-21 | $0.0824 | $0.08464 | $0.0810 | $0.082366 | $2.68M | -0.39% |
| 2025-04-20 | $0.08372 | $0.08417 | $0.08199 | $0.08269 | $2.96M | -0.85% |
| 2025-04-19 | $0.08373 | $0.08499 | $0.0832 | $0.083395 | $1.80M | -0.45% |
| 2025-04-18 | $0.08352 | $0.0844 | $0.08285 | $0.08377 | $1.95M | +0.31% |
| 2025-04-17 | $0.08197 | $0.08509 | $0.08183 | $0.083514 | $2.76M | +1.66% |
| 2025-04-16 | $0.08268 | $0.08335 | $0.08063 | $0.08215 | $3.00M | -0.52% |
| 2025-04-15 | $0.08518 | $0.0864 | $0.08219 | $0.082576 | $3.00M | -2.78% |
| 2025-04-14 | $0.08518 | $0.08806 | $0.08455 | $0.084935 | $2.73M | -0.37% |
| 2025-04-13 | $0.0898 | $0.0915 | $0.08426 | $0.085247 | $3.92M | -5.14% |
| 2025-04-12 | $0.0876 | $0.09109 | $0.08643 | $0.089864 | $3.92M | +2.57% |
| 2025-04-11 | $0.08452 | $0.08843 | $0.08439 | $0.08761 | $3.21M | +3.22% |
| 2025-04-10 | $0.08778 | $0.08856 | $0.08386 | $0.084874 | $5.92M | -3.36% |
| 2025-04-09 | $0.08032 | $0.08939 | $0.07728 | $0.087824 | $5.22M | +9.02% |
| 2025-04-08 | $0.08586 | $0.08723 | $0.07973 | $0.080561 | $6.18M | -5.68% |
| 2025-04-07 | $0.08158 | $0.08733 | $0.07342 | $0.085409 | $9.62M | +4.58% |
| 2025-04-06 | $0.09143 | $0.09196 | $0.0795 | $0.081668 | $9.64M | -10.15% |
| 2025-04-05 | $0.09416 | $0.0951 | $0.09049 | $0.090893 | $4.29M | -2.98% |
| 2025-04-04 | $0.0963 | $0.09893 | $0.09271 | $0.093681 | $7.08M | -2.19% |
| 2025-04-03 | $0.09623 | $0.10082 | $0.09192 | $0.095781 | $10.93M | -0.20% |
| 2025-04-02 | $0.10435 | $0.10905 | $0.09347 | $0.095977 | $21.61M | -8.68% |
| 2025-04-01 | $0.09913 | $0.10667 | $0.09766 | $0.105102 | $9.15M | +6.08% |
| 2025-03-31 | $0.10191 | $0.10194 | $0.0975 | $0.099078 | $4.34M | -2.41% |
| 2025-03-30 | $0.10089 | $0.10944 | $0.10073 | $0.101525 | $10.83M | -0.33% |
| 2025-03-29 | $0.1046 | $0.10519 | $0.09853 | $0.101863 | $9.73M | -2.73% |
| 2025-03-28 | $0.10645 | $0.11454 | $0.10187 | $0.104725 | $18.75M | -1.90% |
| 2025-03-27 | $0.10031 | $0.10833 | $0.09726 | $0.106748 | $16.32M | +6.64% |
| 2025-03-26 | $0.10497 | $0.11399 | $0.0975 | $0.1001 | $22.84M | -4.09% |
| 2025-03-25 | $0.09453 | $0.11515 | $0.09082 | $0.104374 | $52.33M | +10.52% |
| 2025-03-24 | $0.08082 | $0.10005 | $0.08071 | $0.094442 | $11.26M | +16.30% |
| 2025-03-23 | $0.08034 | $0.08128 | $0.0793 | $0.081206 | $2.37M | +1.11% |
| 2025-03-22 | $0.07826 | $0.08246 | $0.07754 | $0.080316 | $2.82M | +2.07% |
| 2025-03-21 | $0.07982 | $0.0800 | $0.07703 | $0.078687 | $3.81M | -0.96% |
| 2025-03-20 | $0.08087 | $0.08457 | $0.07806 | $0.079449 | $5.58M | -1.06% |
| 2025-03-19 | $0.07881 | $0.08253 | $0.0770 | $0.080303 | $7.51M | +1.39% |
| 2025-03-18 | $0.08528 | $0.08532 | $0.07716 | $0.079198 | $5.77M | -7.17% |
| 2025-03-17 | $0.08303 | $0.09002 | $0.08256 | $0.085312 | $6.29M | +2.02% |
| 2025-03-16 | $0.08405 | $0.0841 | $0.07855 | $0.083624 | $7.49M | -0.51% |
| 2025-03-15 | $0.08244 | $0.08541 | $0.08231 | $0.084056 | $2.58M | +1.35% |
| 2025-03-14 | $0.08115 | $0.0844 | $0.08054 | $0.082939 | $4.84M | +1.54% |
| 2025-03-13 | $0.08419 | $0.08488 | $0.07899 | $0.08168 | $5.58M | -3.03% |
| 2025-03-12 | $0.08029 | $0.08458 | $0.07768 | $0.084229 | $4.16M | +5.15% |
| 2025-03-11 | $0.07612 | $0.08372 | $0.07263 | $0.080106 | $8.12M | +5.27% |
| 2025-03-10 | $0.08069 | $0.08494 | $0.07594 | $0.076093 | $9.74M | -5.72% |
| 2025-03-09 | $0.08481 | $0.09324 | $0.07885 | $0.080708 | $12.25M | -5.06% |
| 2025-03-08 | $0.08305 | $0.08711 | $0.08091 | $0.085012 | $9.50M | +2.49% |
| 2025-03-07 | $0.08873 | $0.09389 | $0.08218 | $0.082945 | $11.26M | -5.84% |
| 2025-03-06 | $0.08026 | $0.0981 | $0.07896 | $0.088092 | $33.93M | +9.76% |
| 2025-03-05 | $0.07371 | $0.08059 | $0.0717 | $0.080256 | $6.85M | +8.73% |
| 2025-03-04 | $0.07673 | $0.07674 | $0.06841 | $0.073811 | $4.42M | -3.82% |
| 2025-03-03 | $0.08257 | $0.10261 | $0.07493 | $0.07674 | $18.44M | -5.80% |
| 2025-03-02 | $0.07424 | $0.10356 | $0.07423 | $0.081464 | $20.80M | +10.26% |
| 2025-03-01 | $0.07367 | $0.07488 | $0.07152 | $0.073884 | $3.60M | +0.62% |
| 2025-02-28 | $0.0742 | $0.07428 | $0.06822 | $0.073427 | $5.91M | -0.78% |
| 2025-02-27 | $0.07369 | $0.07619 | $0.07259 | $0.074008 | $4.89M | +0.04% |
| 2025-02-26 | $0.07646 | $0.07713 | $0.0715 | $0.073977 | $5.16M | -2.95% |
| 2025-02-25 | $0.07745 | $0.07987 | $0.07177 | $0.076226 | $4.88M | -1.57% |
| 2025-02-24 | $0.08509 | $0.09345 | $0.07707 | $0.07744 | $6.10M | -8.96% |
| 2025-02-23 | $0.08571 | $0.0866 | $0.08391 | $0.085064 | $553.29K | -0.02% |
| 2025-02-22 | $0.08348 | $0.08664 | $0.0828 | $0.085082 | $1.37M | +0.80% |
| 2025-02-21 | $0.08593 | $0.08836 | $0.08211 | $0.084405 | $2.23M | -1.35% |
| 2025-02-20 | $0.08432 | $0.0870 | $0.08405 | $0.08556 | $1.50M | +1.18% |
| 2025-02-19 | $0.08502 | $0.08641 | $0.08311 | $0.08456 | $1.72M | -0.35% |
| 2025-02-18 | $0.08778 | $0.08958 | $0.08227 | $0.084856 | $2.81M | -2.76% |
| 2025-02-17 | $0.08774 | $0.0910 | $0.08564 | $0.087264 | $2.08M | -0.86% |
| 2025-02-16 | $0.08863 | $0.09105 | $0.08723 | $0.088023 | $1.98M | -0.35% |
| 2025-02-15 | $0.09118 | $0.09182 | $0.08725 | $0.088333 | $3.29M | -2.69% |
| 2025-02-14 | $0.09106 | $0.09337 | $0.09022 | $0.090779 | $3.44M | -0.57% |
| 2025-02-13 | $0.09511 | $0.09556 | $0.08989 | $0.091296 | $3.22M | -3.97% |
| 2025-02-12 | $0.09257 | $0.09742 | $0.08913 | $0.095069 | $3.25M | +3.01% |
| 2025-02-11 | $0.09438 | $0.09887 | $0.09083 | $0.092295 | $4.14M | -2.31% |
| 2025-02-10 | $0.09338 | $0.09566 | $0.0901 | $0.094474 | $2.70M | +1.27% |
| 2025-02-09 | $0.09432 | $0.0975 | $0.08964 | $0.093288 | $3.05M | -1.14% |
| 2025-02-08 | $0.09396 | $0.0975 | $0.09082 | $0.094368 | $2.79M | +0.86% |
| 2025-02-07 | $0.09592 | $0.10137 | $0.09187 | $0.093565 | $3.44M | -3.15% |
| 2025-02-06 | $0.10168 | $0.10352 | $0.0946 | $0.096604 | $3.80M | -5.05% |
| 2025-02-05 | $0.10631 | $0.10765 | $0.10117 | $0.101739 | $1.83M | -3.76% |
| 2025-02-04 | $0.11374 | $0.11462 | $0.10279 | $0.10571 | $5.33M | -6.98% |
| 2025-02-03 | $0.10835 | $0.11546 | $0.07839 | $0.113648 | $9.92M | +5.64% |
| 2025-02-02 | $0.12367 | $0.12556 | $0.10399 | $0.107584 | $10.94M | -13.15% |
| 2025-02-01 | $0.12989 | $0.13144 | $0.12228 | $0.123875 | $781.98K | -4.05% |
| 2025-01-31 | $0.13107 | $0.13375 | $0.12733 | $0.129104 | $1.77M | -2.12% |
| 2025-01-30 | $0.12872 | $0.13385 | $0.12803 | $0.131907 | $2.67M | +1.50% |
| 2025-01-29 | $0.12756 | $0.13309 | $0.12629 | $0.129959 | $3.42M | +1.86% |
| 2025-01-28 | $0.13274 | $0.13355 | $0.12541 | $0.12758 | $3.78M | -3.61% |
| 2025-01-27 | $0.13409 | $0.13536 | $0.12289 | $0.13236 | $4.67M | -0.75% |
| 2025-01-26 | $0.13853 | $0.14113 | $0.133357 | $0.133357 | $4.29M | -3.86% |
| 2025-01-25 | $0.13829 | $0.1413 | $0.13658 | $0.138709 | $2.57M | +0.34% |
| 2025-01-24 | $0.14002 | $0.14532 | $0.13571 | $0.138236 | $3.17M | -1.51% |
| 2025-01-23 | $0.14027 | $0.14544 | $0.13157 | $0.140357 | $6.12M | -0.24% |
| 2025-01-22 | $0.13917 | $0.1493 | $0.1385 | $0.140701 | $7.09M | -0.02% |
| 2025-01-21 | $0.1321 | $0.14426 | $0.1288 | $0.140736 | $8.04M | +5.81% |
| 2025-01-20 | $0.1320 | $0.1386 | $0.12597 | $0.133009 | $8.05M | +0.84% |
| 2025-01-19 | $0.13471 | $0.14841 | $0.12142 | $0.1319 | $13.82M | -2.09% |
| 2025-01-18 | $0.14647 | $0.14827 | $0.12923 | $0.134709 | $3.59M | -8.06% |
| 2025-01-17 | $0.14376 | $0.14953 | $0.14342 | $0.146521 | $3.01M | +1.77% |
| 2025-01-16 | $0.14467 | $0.14879 | $0.13824 | $0.143972 | $7.06M | -0.55% |
| 2025-01-15 | $0.13705 | $0.14497 | $0.13354 | $0.14477 | $6.16M | +5.68% |
| 2025-01-14 | $0.13473 | $0.14077 | $0.13389 | $0.136985 | $3.36M | +0.64% |
| 2025-01-13 | $0.13778 | $0.14003 | $0.12416 | $0.136111 | $3.81M | -1.27% |
| 2025-01-12 | $0.14169 | $0.14216 | $0.13626 | $0.137856 | $1.72M | -2.38% |
| 2025-01-11 | $0.14361 | $0.14373 | $0.13986 | $0.141211 | $3.73M | -1.25% |
| 2025-01-10 | $0.13851 | $0.14461 | $0.13697 | $0.142991 | $4.25M | +2.85% |
| 2025-01-09 | $0.14555 | $0.14668 | $0.13523 | $0.13903 | $4.65M | -4.47% |
| 2025-01-08 | $0.14928 | $0.15006 | $0.13913 | $0.145539 | $2.90M | -1.92% |
| 2025-01-07 | $0.16212 | $0.16484 | $0.14568 | $0.148385 | $6.10M | -8.49% |
| 2025-01-06 | $0.15928 | $0.1655 | $0.15647 | $0.162152 | $3.81M | +1.14% |
| 2025-01-05 | $0.16165 | $0.16325 | $0.15807 | $0.160321 | $4.25M | -0.59% |
| 2025-01-04 | $0.1600 | $0.16623 | $0.15794 | $0.161271 | $6.30M | +1.04% |
| 2025-01-03 | $0.1509 | $0.16421 | $0.14952 | $0.159605 | $7.33M | +5.92% |
| 2025-01-02 | $0.15076 | $0.15632 | $0.14954 | $0.15068 | $2.61M | -0.28% |
| 2025-01-01 | $0.14115 | $0.15249 | $0.13978 | $0.151103 | $4.13M | +7.08% |
Frequently asked questions
What was the Cronos price on January 1, 2025?
CRO opened 2025-01-01 at $0.14115 and closed that day at $0.151103.
What was the highest price of Cronos in 2025?
The highest was $0.38829 on 2025-08-28; the lowest was $0.06822 on 2025-02-28.
How much did Cronos change in 2025?
CRO moved -35.47% in 2025, from $0.14115 to $0.091082.
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.