Cronos price history in 2026
In 2026 Cronos (CRO) has gone from $0.09075 on 2026-01-01 to $0.061057 on 2026-10-10, a change of -32.72%. The highest price was $0.11171 on 2026-01-06 and the lowest $0.04558 on 2026-08-18. About $413.52M was traded across the year. The best day was 2026-02-06 (+11.65%) and the worst 2026-02-05 (-12.44%). The year is not over, so these figures are partial.
$0.09075Open · 2026-01-01
$0.061057Close · 2026-10-10
$0.11171High · 2026-01-06
$0.04558Low · 2026-08-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.09075 | $0.11171 | $0.07341 | $0.079574 | $100.67M | -12.32% |
| February | $0.0796 | $0.0858 | $0.06811 | $0.076265 | $72.77M | -4.19% |
| March | $0.07646 | $0.08263 | $0.06912 | $0.070848 | $27.09M | -7.34% |
| April | $0.07063 | $0.07365 | $0.06744 | $0.068752 | $26.67M | -2.66% |
| May | $0.06853 | $0.08338 | $0.06488 | $0.067437 | $35.75M | -1.59% |
| June | $0.06743 | $0.06764 | $0.05309 | $0.054237 | $19.42M | -19.57% |
| July | $0.05388 | $0.0690 | $0.05325 | $0.054566 | $21.71M | +1.27% |
| August | $0.05436 | $0.06966 | $0.04558 | $0.056321 | $40.85M | +3.61% |
| September | $0.05665 | $0.07293 | $0.05335 | $0.067509 | $52.17M | +19.17% |
| October | $0.06697 | $0.0708 | $0.05803 | $0.061057 | $16.42M | -8.83% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.061624 | $0.061899 | $0.060607 | $0.061057 | $1.30M | -0.97% |
| 2026-10-09 | $0.061259 | $0.061853 | $0.0603 | $0.061654 | $1.42M | +1.64% |
| 2026-10-08 | $0.06319 | $0.0637 | $0.05803 | $0.060661 | $1.77M | -3.99% |
| 2026-10-07 | $0.0665 | $0.06673 | $0.06179 | $0.06318 | $684.67K | -5.07% |
| 2026-10-06 | $0.06915 | $0.06956 | $0.06614 | $0.066557 | $543.72K | -2.70% |
| 2026-10-05 | $0.06896 | $0.06998 | $0.06741 | $0.068404 | $1.42M | -0.33% |
| 2026-10-04 | $0.0665 | $0.0700 | $0.06592 | $0.068631 | $1.67M | +1.82% |
| 2026-10-03 | $0.066254 | $0.067402 | $0.06545 | $0.067402 | $1.58M | +1.41% |
| 2026-10-02 | $0.06872 | $0.07011 | $0.06481 | $0.066467 | $2.91M | -3.24% |
| 2026-10-01 | $0.06697 | $0.0708 | $0.06678 | $0.06869 | $3.11M | +1.75% |
| 2026-09-30 | $0.06811 | $0.06919 | $0.06628 | $0.067509 | $3.77M | -0.06% |
| 2026-09-29 | $0.06964 | $0.07293 | $0.06632 | $0.06755 | $4.71M | -3.04% |
| 2026-09-28 | $0.06693 | $0.07171 | $0.0634 | $0.069665 | $4.83M | +3.14% |
| 2026-09-27 | $0.06702 | $0.07015 | $0.06331 | $0.067546 | $3.96M | +0.06% |
| 2026-09-26 | $0.06599 | $0.06946 | $0.06468 | $0.067506 | $2.71M | +1.67% |
| 2026-09-25 | $0.06283 | $0.06693 | $0.0628 | $0.066399 | $2.10M | +5.69% |
| 2026-09-24 | $0.06135 | $0.06359 | $0.06009 | $0.062822 | $783.09K | +1.43% |
| 2026-09-23 | $0.06672 | $0.06909 | $0.06022 | $0.061934 | $2.41M | -7.18% |
| 2026-09-22 | $0.06615 | $0.0689 | $0.0646 | $0.066724 | $996.79K | +0.71% |
| 2026-09-21 | $0.06345 | $0.06895 | $0.06299 | $0.066251 | $4.34M | +11.16% |
| 2026-09-20 | $0.05961 | $0.06007 | $0.05752 | $0.059599 | $503.91K | +0.48% |
| 2026-09-19 | $0.05993 | $0.06049 | $0.05843 | $0.059315 | $1.50M | -0.98% |
| 2026-09-18 | $0.0581 | $0.06056 | $0.0577 | $0.059901 | $2.20M | +2.19% |
| 2026-09-17 | $0.05636 | $0.05953 | $0.05629 | $0.058618 | $1.40M | +4.04% |
| 2026-09-16 | $0.05542 | $0.05697 | $0.0547 | $0.056341 | $535.03K | +1.91% |
| 2026-09-15 | $0.05904 | $0.05919 | $0.05469 | $0.055283 | $1.45M | -6.40% |
| 2026-09-14 | $0.05718 | $0.06024 | $0.05716 | $0.059061 | $228.42K | +1.87% |
| 2026-09-13 | $0.06043 | $0.06072 | $0.05702 | $0.057978 | $1.03M | -4.03% |
| 2026-09-12 | $0.05642 | $0.06058 | $0.05617 | $0.060414 | $290.43K | +6.95% |
| 2026-09-11 | $0.0561 | $0.05851 | $0.0558 | $0.05649 | $312.47K | +0.10% |
| 2026-09-10 | $0.05898 | $0.05913 | $0.05579 | $0.056432 | $866.11K | -4.42% |
| 2026-09-09 | $0.05901 | $0.06407 | $0.05815 | $0.059044 | $1.27M | -0.33% |
| 2026-09-08 | $0.057894 | $0.06405 | $0.057212 | $0.059241 | $4.54M | +3.58% |
| 2026-09-07 | $0.0578 | $0.05812 | $0.05663 | $0.057193 | $334.69K | -0.54% |
| 2026-09-06 | $0.05687 | $0.05818 | $0.05678 | $0.057503 | $844.80K | +0.99% |
| 2026-09-05 | $0.05594 | $0.05749 | $0.05586 | $0.05694 | $734.04K | +1.48% |
| 2026-09-04 | $0.05768 | $0.05835 | $0.05564 | $0.05611 | $581.22K | -1.66% |
| 2026-09-03 | $0.05475 | $0.05867 | $0.05432 | $0.057057 | $1.69M | +4.91% |
| 2026-09-02 | $0.05492 | $0.05578 | $0.05335 | $0.054385 | $357.37K | -0.34% |
| 2026-09-01 | $0.05665 | $0.05729 | $0.05433 | $0.054573 | $882.59K | -3.10% |
| 2026-08-31 | $0.05708 | $0.05767 | $0.05505 | $0.056321 | $1.06M | -0.65% |
| 2026-08-30 | $0.05776 | $0.0673 | $0.0562 | $0.056692 | $3.46M | -1.81% |
| 2026-08-29 | $0.05745 | $0.05815 | $0.05653 | $0.057738 | $288.09K | +0.29% |
| 2026-08-28 | $0.06084 | $0.06157 | $0.05613 | $0.057569 | $901.01K | -5.57% |
| 2026-08-27 | $0.05945 | $0.06201 | $0.05898 | $0.060964 | $423.69K | +1.56% |
| 2026-08-26 | $0.05847 | $0.060028 | $0.05705 | $0.060028 | $1.11M | +3.22% |
| 2026-08-25 | $0.06004 | $0.06218 | $0.05763 | $0.058158 | $1.43M | -3.22% |
| 2026-08-24 | $0.05974 | $0.0626 | $0.0581 | $0.060095 | $1.97M | +0.67% |
| 2026-08-23 | $0.05742 | $0.06035 | $0.05513 | $0.059694 | $558.38K | +3.56% |
| 2026-08-22 | $0.05794 | $0.06965 | $0.05632 | $0.057639 | $3.13M | -1.00% |
| 2026-08-21 | $0.05676 | $0.06966 | $0.05584 | $0.058222 | $4.72M | +8.88% |
| 2026-08-20 | $0.04882 | $0.05512 | $0.04882 | $0.053476 | $1.08M | +9.47% |
| 2026-08-19 | $0.04625 | $0.04942 | $0.04577 | $0.048849 | $325.70K | +4.59% |
| 2026-08-18 | $0.04709 | $0.04721 | $0.04558 | $0.046703 | $648.43K | -0.44% |
| 2026-08-17 | $0.04726 | $0.047482 | $0.046909 | $0.046909 | $580.49K | -0.75% |
| 2026-08-16 | $0.04776 | $0.04788 | $0.04709 | $0.047264 | $516.40K | -1.04% |
| 2026-08-15 | $0.04843 | $0.04875 | $0.04756 | $0.047763 | $494.44K | -1.28% |
| 2026-08-14 | $0.04709 | $0.04987 | $0.0470 | $0.048384 | $908.05K | +1.35% |
| 2026-08-13 | $0.04694 | $0.04993 | $0.04657 | $0.047739 | $2.10M | +1.88% |
| 2026-08-12 | $0.04689 | $0.0472 | $0.04648 | $0.046859 | $625.66K | -0.14% |
| 2026-08-11 | $0.04694 | $0.04784 | $0.04637 | $0.046927 | $950.21K | +0.09% |
| 2026-08-10 | $0.04792 | $0.04827 | $0.04672 | $0.046883 | $1.08M | -1.43% |
| 2026-08-09 | $0.04901 | $0.049815 | $0.047561 | $0.047561 | $1.25M | -2.58% |
| 2026-08-08 | $0.05042 | $0.0522 | $0.0461 | $0.048821 | $2.68M | -1.69% |
| 2026-08-07 | $0.0534 | $0.05344 | $0.04598 | $0.049662 | $5.40M | -7.00% |
| 2026-08-06 | $0.05402 | $0.05414 | $0.05297 | $0.053402 | $699.09K | -1.11% |
| 2026-08-05 | $0.05446 | $0.0545 | $0.05394 | $0.053999 | $556.68K | -0.77% |
| 2026-08-04 | $0.05516 | $0.05553 | $0.05413 | $0.054418 | $685.74K | -0.80% |
| 2026-08-03 | $0.05481 | $0.05527 | $0.05402 | $0.054855 | $510.97K | +0.20% |
| 2026-08-02 | $0.05426 | $0.05512 | $0.05402 | $0.054744 | $355.33K | +0.71% |
| 2026-08-01 | $0.05436 | $0.05506 | $0.05401 | $0.054359 | $343.15K | -0.38% |
| 2026-07-31 | $0.05514 | $0.05555 | $0.05418 | $0.054566 | $340.66K | -0.63% |
| 2026-07-30 | $0.0547 | $0.05549 | $0.05419 | $0.05491 | $440.81K | -0.06% |
| 2026-07-29 | $0.05555 | $0.05585 | $0.05422 | $0.05494 | $567.70K | -0.67% |
| 2026-07-28 | $0.05561 | $0.05611 | $0.0547 | $0.05531 | $723.58K | -0.78% |
| 2026-07-27 | $0.05712 | $0.05784 | $0.05549 | $0.055743 | $734.90K | -1.81% |
| 2026-07-26 | $0.05656 | $0.05742 | $0.05637 | $0.056769 | $537.61K | +0.23% |
| 2026-07-25 | $0.05677 | $0.05725 | $0.05639 | $0.056642 | $274.12K | -0.06% |
| 2026-07-24 | $0.05712 | $0.05811 | $0.05633 | $0.056676 | $696.49K | -0.31% |
| 2026-07-23 | $0.05778 | $0.0591 | $0.05663 | $0.056854 | $582.68K | -1.65% |
| 2026-07-22 | $0.05856 | $0.05903 | $0.05752 | $0.057808 | $566.03K | -1.22% |
| 2026-07-21 | $0.05734 | $0.05906 | $0.05729 | $0.058522 | $440.27K | +1.24% |
| 2026-07-20 | $0.05841 | $0.05891 | $0.05709 | $0.057807 | $560.95K | -0.76% |
| 2026-07-19 | $0.05943 | $0.06031 | $0.05805 | $0.058247 | $551.62K | -1.62% |
| 2026-07-18 | $0.06139 | $0.06494 | $0.05867 | $0.059204 | $1.47M | -3.61% |
| 2026-07-17 | $0.06121 | $0.06195 | $0.05634 | $0.061421 | $1.77M | +0.42% |
| 2026-07-16 | $0.05572 | $0.0690 | $0.05547 | $0.061165 | $2.56M | +9.90% |
| 2026-07-15 | $0.05584 | $0.05623 | $0.05528 | $0.055653 | $207.12K | -0.18% |
| 2026-07-14 | $0.05468 | $0.05598 | $0.05392 | $0.055753 | $445.53K | +1.32% |
| 2026-07-13 | $0.05585 | $0.05634 | $0.05413 | $0.055025 | $608.49K | -0.70% |
| 2026-07-12 | $0.0558 | $0.05641 | $0.05523 | $0.055415 | $477.16K | -0.80% |
| 2026-07-11 | $0.05587 | $0.05679 | $0.05542 | $0.055861 | $431.05K | -0.34% |
| 2026-07-10 | $0.05621 | $0.05715 | $0.05555 | $0.056053 | $440.11K | -0.41% |
| 2026-07-09 | $0.05641 | $0.05695 | $0.05596 | $0.056284 | $584.61K | -0.20% |
| 2026-07-08 | $0.05698 | $0.05714 | $0.05602 | $0.056398 | $497.42K | -0.80% |
| 2026-07-07 | $0.05914 | $0.0593 | $0.056855 | $0.056855 | $877.25K | -3.39% |
| 2026-07-06 | $0.06043 | $0.06046 | $0.05798 | $0.058851 | $683.46K | -1.97% |
| 2026-07-05 | $0.06062 | $0.06083 | $0.05893 | $0.060037 | $534.31K | -0.81% |
| 2026-07-04 | $0.06077 | $0.06158 | $0.05953 | $0.06053 | $815.95K | -0.83% |
| 2026-07-03 | $0.0563 | $0.06262 | $0.05607 | $0.061035 | $1.29M | +8.48% |
| 2026-07-02 | $0.05577 | $0.05705 | $0.05528 | $0.056261 | $287.45K | +0.45% |
| 2026-07-01 | $0.05388 | $0.05639 | $0.05325 | $0.056008 | $707.81K | +3.27% |
| 2026-06-30 | $0.0545 | $0.05474 | $0.05309 | $0.054237 | $567.34K | +0.28% |
| 2026-06-29 | $0.05417 | $0.05492 | $0.05342 | $0.054085 | $608.00K | -0.11% |
| 2026-06-28 | $0.05462 | $0.0548 | $0.05369 | $0.054143 | $505.62K | -0.80% |
| 2026-06-27 | $0.05493 | $0.05571 | $0.05446 | $0.054581 | $244.87K | -0.95% |
| 2026-06-26 | $0.05481 | $0.05567 | $0.05361 | $0.055107 | $554.01K | +0.71% |
| 2026-06-25 | $0.05664 | $0.05716 | $0.0533 | $0.054716 | $775.17K | -3.35% |
| 2026-06-24 | $0.05656 | $0.05706 | $0.05436 | $0.056611 | $384.30K | +0.87% |
| 2026-06-23 | $0.05828 | $0.05833 | $0.05575 | $0.056122 | $874.38K | -2.66% |
| 2026-06-22 | $0.05848 | $0.05997 | $0.057655 | $0.057655 | $688.71K | -1.73% |
| 2026-06-21 | $0.05894 | $0.06007 | $0.05834 | $0.058673 | $462.84K | -0.48% |
| 2026-06-20 | $0.05862 | $0.05929 | $0.0580 | $0.058958 | $310.72K | +0.63% |
| 2026-06-19 | $0.05889 | $0.05914 | $0.05775 | $0.058591 | $326.91K | -0.38% |
| 2026-06-18 | $0.05922 | $0.059776 | $0.05723 | $0.058817 | $697.88K | -0.69% |
| 2026-06-17 | $0.0603 | $0.06033 | $0.0589 | $0.059224 | $385.73K | -1.52% |
| 2026-06-16 | $0.06257 | $0.06279 | $0.05993 | $0.060137 | $868.83K | -3.83% |
| 2026-06-15 | $0.06246 | $0.06334 | $0.06137 | $0.062531 | $448.56K | -0.25% |
| 2026-06-14 | $0.06015 | $0.062686 | $0.06012 | $0.062686 | $883.55K | +3.86% |
| 2026-06-13 | $0.05941 | $0.06054 | $0.05911 | $0.060354 | $639.87K | +1.40% |
| 2026-06-12 | $0.06072 | $0.0609 | $0.0591 | $0.059519 | $642.86K | -1.37% |
| 2026-06-11 | $0.05945 | $0.06093 | $0.05941 | $0.060346 | $625.65K | +1.45% |
| 2026-06-10 | $0.05972 | $0.06037 | $0.0587 | $0.059485 | $497.49K | -0.65% |
| 2026-06-09 | $0.06204 | $0.06205 | $0.0592 | $0.059873 | $735.16K | -3.55% |
| 2026-06-08 | $0.06058 | $0.06278 | $0.0600 | $0.062075 | $348.92K | +1.35% |
| 2026-06-07 | $0.05833 | $0.06155 | $0.05827 | $0.061247 | $795.37K | +5.20% |
| 2026-06-06 | $0.05758 | $0.05874 | $0.05531 | $0.05822 | $366.50K | +0.41% |
| 2026-06-05 | $0.06092 | $0.06107 | $0.05616 | $0.057982 | $1.40M | -4.84% |
| 2026-06-04 | $0.06168 | $0.06215 | $0.05947 | $0.060931 | $511.98K | -0.66% |
| 2026-06-03 | $0.0631 | $0.06391 | $0.061338 | $0.061338 | $1.57M | -2.24% |
| 2026-06-02 | $0.06563 | $0.06567 | $0.06183 | $0.062742 | $1.34M | -4.39% |
| 2026-06-01 | $0.06743 | $0.06764 | $0.06507 | $0.065625 | $362.46K | -2.69% |
| 2026-05-31 | $0.06792 | $0.06835 | $0.06693 | $0.067437 | $201.87K | -0.41% |
| 2026-05-30 | $0.06811 | $0.06868 | $0.06753 | $0.067712 | $644.86K | -0.49% |
| 2026-05-29 | $0.06716 | $0.06826 | $0.06651 | $0.068043 | $737.72K | +0.97% |
| 2026-05-28 | $0.06692 | $0.06811 | $0.06492 | $0.06739 | $1.43M | +0.97% |
| 2026-05-27 | $0.06787 | $0.06794 | $0.06488 | $0.06674 | $1.32M | -1.79% |
| 2026-05-26 | $0.06887 | $0.0690 | $0.06717 | $0.067958 | $987.00K | -0.83% |
| 2026-05-25 | $0.0695 | $0.06979 | $0.06794 | $0.06853 | $848.30K | -0.97% |
| 2026-05-24 | $0.06954 | $0.07003 | $0.06824 | $0.069198 | $474.15K | -0.18% |
| 2026-05-23 | $0.0679 | $0.07002 | $0.06691 | $0.069326 | $784.55K | +1.48% |
| 2026-05-22 | $0.06921 | $0.069685 | $0.06682 | $0.068314 | $1.24M | -1.71% |
| 2026-05-21 | $0.06908 | $0.06993 | $0.06857 | $0.069505 | $534.94K | +0.67% |
| 2026-05-20 | $0.06845 | $0.06984 | $0.0679 | $0.069039 | $558.82K | +0.17% |
| 2026-05-19 | $0.06894 | $0.06987 | $0.06773 | $0.06892 | $1.68M | -0.98% |
| 2026-05-18 | $0.06964 | $0.0702 | $0.06842 | $0.069605 | $750.33K | +0.30% |
| 2026-05-17 | $0.07106 | $0.07204 | $0.06895 | $0.069399 | $1.04M | -2.24% |
| 2026-05-16 | $0.07294 | $0.07333 | $0.07012 | $0.070989 | $670.99K | -1.93% |
| 2026-05-15 | $0.07604 | $0.07834 | $0.07215 | $0.072387 | $1.36M | -4.81% |
| 2026-05-14 | $0.07507 | $0.0766 | $0.07253 | $0.076043 | $545.30K | +0.85% |
| 2026-05-13 | $0.07834 | $0.08057 | $0.07462 | $0.075404 | $3.05M | -3.73% |
| 2026-05-12 | $0.07748 | $0.08338 | $0.07675 | $0.078323 | $2.98M | +0.28% |
| 2026-05-11 | $0.07593 | $0.08154 | $0.07334 | $0.078103 | $6.26M | +2.88% |
| 2026-05-10 | $0.07083 | $0.07597 | $0.0704 | $0.07592 | $623.68K | +7.20% |
| 2026-05-09 | $0.07166 | $0.07265 | $0.07023 | $0.070821 | $354.54K | -0.49% |
| 2026-05-08 | $0.06959 | $0.07256 | $0.0694 | $0.071171 | $1.55M | +2.38% |
| 2026-05-07 | $0.06986 | $0.07011 | $0.06854 | $0.069516 | $1.09M | -1.44% |
| 2026-05-06 | $0.07001 | $0.07219 | $0.06991 | $0.070535 | $763.08K | +0.11% |
| 2026-05-05 | $0.0687 | $0.07127 | $0.0687 | $0.070457 | $1.13M | +1.98% |
| 2026-05-04 | $0.06808 | $0.06944 | $0.06791 | $0.069091 | $761.75K | +1.29% |
| 2026-05-03 | $0.06832 | $0.06855 | $0.06786 | $0.068211 | $547.12K | -0.14% |
| 2026-05-02 | $0.06863 | $0.06873 | $0.06814 | $0.068309 | $374.45K | -0.43% |
| 2026-05-01 | $0.06853 | $0.0693 | $0.06808 | $0.0686 | $455.18K | -0.22% |
| 2026-04-30 | $0.06852 | $0.06881 | $0.06782 | $0.068752 | $583.52K | +0.39% |
| 2026-04-29 | $0.06907 | $0.06967 | $0.06744 | $0.068487 | $795.30K | -0.30% |
| 2026-04-28 | $0.06973 | $0.06973 | $0.068696 | $0.068696 | $545.60K | -1.20% |
| 2026-04-27 | $0.07015 | $0.0707 | $0.06903 | $0.069532 | $555.35K | -0.22% |
| 2026-04-26 | $0.07052 | $0.07094 | $0.06907 | $0.069686 | $720.08K | -0.68% |
| 2026-04-25 | $0.06927 | $0.0705 | $0.06925 | $0.070166 | $476.10K | +0.72% |
| 2026-04-24 | $0.0695 | $0.07058 | $0.06921 | $0.069665 | $829.69K | +0.12% |
| 2026-04-23 | $0.06975 | $0.07017 | $0.06905 | $0.06958 | $531.70K | -0.39% |
| 2026-04-22 | $0.06997 | $0.07107 | $0.06966 | $0.069852 | $673.75K | -0.55% |
| 2026-04-21 | $0.07009 | $0.07073 | $0.06922 | $0.070238 | $666.09K | +0.31% |
| 2026-04-20 | $0.06877 | $0.07052 | $0.06877 | $0.070023 | $750.59K | +1.17% |
| 2026-04-19 | $0.06998 | $0.07012 | $0.06829 | $0.069215 | $626.64K | -0.92% |
| 2026-04-18 | $0.07145 | $0.07185 | $0.069858 | $0.069858 | $590.92K | -1.84% |
| 2026-04-17 | $0.07108 | $0.07356 | $0.07018 | $0.071169 | $1.02M | -0.77% |
| 2026-04-16 | $0.07004 | $0.07365 | $0.06954 | $0.071722 | $1.63M | +3.30% |
| 2026-04-15 | $0.06922 | $0.06988 | $0.06824 | $0.06943 | $1.58M | +0.49% |
| 2026-04-14 | $0.07018 | $0.07084 | $0.06874 | $0.069089 | $1.34M | -1.53% |
| 2026-04-13 | $0.06804 | $0.07048 | $0.06799 | $0.070165 | $1.24M | +3.02% |
| 2026-04-12 | $0.06955 | $0.06965 | $0.06793 | $0.068106 | $864.79K | -1.35% |
| 2026-04-11 | $0.07022 | $0.07029 | $0.069036 | $0.069036 | $1.10M | -1.36% |
| 2026-04-10 | $0.06943 | $0.07061 | $0.06901 | $0.069985 | $840.71K | +0.56% |
| 2026-04-09 | $0.06989 | $0.07058 | $0.06933 | $0.069594 | $1.12M | -0.41% |
| 2026-04-08 | $0.07171 | $0.07214 | $0.06969 | $0.06988 | $1.31M | -1.77% |
| 2026-04-07 | $0.06927 | $0.07194 | $0.06901 | $0.07114 | $1.34M | +2.69% |
| 2026-04-06 | $0.0697 | $0.07083 | $0.06916 | $0.069278 | $951.07K | -1.00% |
| 2026-04-05 | $0.06986 | $0.07011 | $0.06885 | $0.069979 | $732.08K | +0.37% |
| 2026-04-04 | $0.0701 | $0.07018 | $0.06966 | $0.069723 | $403.41K | -0.54% |
| 2026-04-03 | $0.07012 | $0.07095 | $0.06993 | $0.070099 | $601.96K | -0.07% |
| 2026-04-02 | $0.07074 | $0.07123 | $0.06883 | $0.070149 | $1.03M | -0.56% |
| 2026-04-01 | $0.07063 | $0.07198 | $0.06882 | $0.070544 | $1.22M | -0.43% |
| 2026-03-31 | $0.06984 | $0.07089 | $0.06912 | $0.070848 | $1.23M | +1.54% |
| 2026-03-30 | $0.07044 | $0.07189 | $0.06937 | $0.069773 | $956.73K | -1.14% |
| 2026-03-29 | $0.07158 | $0.07178 | $0.06992 | $0.07058 | $635.20K | -0.94% |
| 2026-03-28 | $0.07113 | $0.07264 | $0.07108 | $0.071253 | $603.59K | -0.41% |
| 2026-03-27 | $0.07368 | $0.07381 | $0.06996 | $0.071545 | $968.40K | -2.13% |
| 2026-03-26 | $0.07499 | $0.07508 | $0.07185 | $0.073105 | $664.99K | -1.78% |
| 2026-03-25 | $0.07511 | $0.0759 | $0.074431 | $0.074431 | $586.29K | -0.88% |
| 2026-03-24 | $0.07576 | $0.07627 | $0.07424 | $0.075091 | $1.15M | -0.72% |
| 2026-03-23 | $0.07356 | $0.07629 | $0.07295 | $0.075638 | $1.25M | +3.03% |
| 2026-03-22 | $0.07416 | $0.07524 | $0.07294 | $0.073413 | $440.26K | -1.13% |
| 2026-03-21 | $0.07503 | $0.07542 | $0.07394 | $0.074254 | $466.11K | -1.04% |
| 2026-03-20 | $0.07506 | $0.0758 | $0.07471 | $0.075033 | $445.66K | -0.13% |
| 2026-03-19 | $0.07657 | $0.07681 | $0.0744 | $0.075131 | $772.94K | -1.28% |
| 2026-03-18 | $0.07935 | $0.0795 | $0.07537 | $0.076109 | $1.34M | -4.23% |
| 2026-03-17 | $0.08121 | $0.08263 | $0.07904 | $0.079473 | $883.64K | -1.37% |
| 2026-03-16 | $0.07826 | $0.08148 | $0.0776 | $0.080577 | $1.69M | +2.57% |
| 2026-03-15 | $0.0774 | $0.07886 | $0.07701 | $0.078556 | $923.52K | +1.61% |
| 2026-03-14 | $0.07672 | $0.07791 | $0.07624 | $0.07731 | $580.44K | +0.71% |
| 2026-03-13 | $0.07574 | $0.07846 | $0.07548 | $0.076768 | $1.05M | +0.89% |
| 2026-03-12 | $0.07574 | $0.0762 | $0.07515 | $0.076089 | $814.70K | +0.53% |
| 2026-03-11 | $0.07567 | $0.07612 | $0.07504 | $0.075688 | $526.30K | +0.06% |
| 2026-03-10 | $0.07493 | $0.0771 | $0.07492 | $0.075641 | $632.06K | +0.19% |
| 2026-03-09 | $0.07406 | $0.07592 | $0.07384 | $0.075497 | $759.66K | +1.31% |
| 2026-03-08 | $0.07454 | $0.07542 | $0.07327 | $0.074523 | $837.28K | +0.13% |
| 2026-03-07 | $0.07599 | $0.07609 | $0.074426 | $0.074426 | $673.41K | -1.74% |
| 2026-03-06 | $0.07693 | $0.07784 | $0.07517 | $0.075743 | $739.88K | -1.17% |
| 2026-03-05 | $0.07738 | $0.07811 | $0.07584 | $0.076638 | $1.29M | -0.77% |
| 2026-03-04 | $0.07551 | $0.07942 | $0.07457 | $0.077232 | $1.33M | +2.34% |
| 2026-03-03 | $0.07552 | $0.07597 | $0.07423 | $0.075464 | $561.97K | +0.03% |
| 2026-03-02 | $0.07477 | $0.07742 | $0.07371 | $0.075439 | $1.18M | +0.04% |
| 2026-03-01 | $0.07646 | $0.07802 | $0.07368 | $0.07541 | $1.10M | -1.12% |
| 2026-02-28 | $0.0757 | $0.07673 | $0.07175 | $0.076265 | $1.46M | +1.78% |
| 2026-02-27 | $0.07741 | $0.07851 | $0.07484 | $0.074928 | $1.42M | -2.82% |
| 2026-02-26 | $0.07808 | $0.07896 | $0.0759 | $0.077099 | $1.20M | -1.08% |
| 2026-02-25 | $0.07399 | $0.08046 | $0.07385 | $0.07794 | $1.56M | +5.35% |
| 2026-02-24 | $0.07415 | $0.07531 | $0.07327 | $0.07398 | $776.02K | -0.37% |
| 2026-02-23 | $0.07568 | $0.07586 | $0.07291 | $0.074258 | $1.92M | -1.14% |
| 2026-02-22 | $0.07781 | $0.07789 | $0.075113 | $0.075113 | $1.23M | -2.62% |
| 2026-02-21 | $0.07887 | $0.07889 | $0.077132 | $0.077132 | $711.70K | -1.96% |
| 2026-02-20 | $0.07855 | $0.07936 | $0.07708 | $0.078673 | $972.01K | +0.24% |
| 2026-02-19 | $0.07801 | $0.07909 | $0.07655 | $0.078488 | $1.20M | +0.72% |
| 2026-02-18 | $0.07926 | $0.08056 | $0.07752 | $0.077925 | $1.25M | -1.80% |
| 2026-02-17 | $0.08057 | $0.08068 | $0.07843 | $0.07935 | $1.17M | -0.97% |
| 2026-02-16 | $0.08031 | $0.08114 | $0.07824 | $0.080126 | $1.33M | +0.53% |
| 2026-02-15 | $0.08349 | $0.0838 | $0.07882 | $0.079704 | $1.63M | -4.53% |
| 2026-02-14 | $0.08033 | $0.0841 | $0.08033 | $0.083489 | $1.79M | +2.98% |
| 2026-02-13 | $0.07714 | $0.08107 | $0.0760 | $0.08107 | $2.09M | +5.13% |
| 2026-02-12 | $0.07626 | $0.07933 | $0.07567 | $0.077113 | $1.95M | +1.01% |
| 2026-02-11 | $0.07833 | $0.07854 | $0.07513 | $0.076345 | $2.88M | -2.64% |
| 2026-02-10 | $0.07897 | $0.08073 | $0.07788 | $0.078413 | $998.98K | -0.62% |
| 2026-02-09 | $0.07972 | $0.08026 | $0.07684 | $0.0789 | $2.03M | -0.41% |
| 2026-02-08 | $0.07954 | $0.08135 | $0.07748 | $0.079227 | $2.09M | -0.54% |
| 2026-02-07 | $0.07975 | $0.08143 | $0.07707 | $0.079657 | $2.78M | +0.20% |
| 2026-02-06 | $0.07128 | $0.08145 | $0.06811 | $0.079497 | $5.17M | +11.65% |
| 2026-02-05 | $0.08138 | $0.08222 | $0.07074 | $0.071204 | $5.61M | -12.44% |
| 2026-02-04 | $0.0829 | $0.0849 | $0.07895 | $0.081318 | $2.94M | -1.09% |
| 2026-02-03 | $0.08344 | $0.0858 | $0.07787 | $0.082211 | $5.78M | -1.61% |
| 2026-02-02 | $0.07848 | $0.08453 | $0.07503 | $0.083559 | $6.24M | +6.51% |
| 2026-02-01 | $0.0796 | $0.0821 | $0.07702 | $0.078449 | $12.59M | -1.41% |
| 2026-01-31 | $0.08373 | $0.08419 | $0.07341 | $0.079574 | $19.92M | -4.94% |
| 2026-01-30 | $0.08816 | $0.08839 | $0.08175 | $0.083705 | $9.47M | -5.15% |
| 2026-01-29 | $0.09056 | $0.09175 | $0.08678 | $0.088247 | $2.30M | -1.44% |
| 2026-01-28 | $0.09111 | $0.09203 | $0.089533 | $0.089533 | $1.79M | -1.57% |
| 2026-01-27 | $0.09098 | $0.09149 | $0.0896 | $0.090962 | $1.39M | +0.10% |
| 2026-01-26 | $0.08916 | $0.09138 | $0.0891 | $0.090874 | $1.40M | +1.31% |
| 2026-01-25 | $0.09252 | $0.09264 | $0.08724 | $0.089703 | $3.61M | -2.33% |
| 2026-01-24 | $0.09156 | $0.0938 | $0.09132 | $0.091839 | $1.38M | -0.04% |
| 2026-01-23 | $0.0920 | $0.0931 | $0.0906 | $0.091875 | $1.40M | -0.06% |
| 2026-01-22 | $0.09197 | $0.09296 | $0.09029 | $0.091932 | $1.54M | +0.27% |
| 2026-01-21 | $0.09051 | $0.09348 | $0.08963 | $0.091689 | $2.22M | +0.79% |
| 2026-01-20 | $0.0939 | $0.09721 | $0.08952 | $0.090971 | $4.04M | -2.70% |
| 2026-01-19 | $0.0985 | $0.0985 | $0.0913 | $0.093499 | $6.25M | -5.06% |
| 2026-01-18 | $0.10173 | $0.1026 | $0.09826 | $0.098485 | $830.73K | -3.18% |
| 2026-01-17 | $0.10169 | $0.10308 | $0.10071 | $0.101716 | $1.13M | -0.37% |
| 2026-01-16 | $0.10086 | $0.10221 | $0.1000 | $0.102097 | $1.81M | +1.26% |
| 2026-01-15 | $0.10362 | $0.1038 | $0.09988 | $0.100827 | $2.07M | -1.99% |
| 2026-01-14 | $0.10269 | $0.1050 | $0.10238 | $0.10287 | $3.12M | -0.30% |
| 2026-01-13 | $0.09948 | $0.10398 | $0.09906 | $0.10318 | $3.17M | +3.24% |
| 2026-01-12 | $0.10048 | $0.10219 | $0.09852 | $0.099944 | $1.83M | -0.51% |
| 2026-01-11 | $0.1007 | $0.10237 | $0.09965 | $0.100457 | $1.21M | -0.26% |
| 2026-01-10 | $0.10081 | $0.10189 | $0.09959 | $0.100715 | $790.47K | -0.13% |
| 2026-01-09 | $0.10135 | $0.1036 | $0.09986 | $0.100848 | $1.52M | -0.42% |
| 2026-01-08 | $0.10347 | $0.10447 | $0.09854 | $0.10127 | $3.70M | -1.09% |
| 2026-01-07 | $0.10862 | $0.10902 | $0.102386 | $0.102386 | $4.06M | -5.74% |
| 2026-01-06 | $0.11028 | $0.11171 | $0.1049 | $0.108624 | $2.07M | -1.43% |
| 2026-01-05 | $0.10775 | $0.11089 | $0.1037 | $0.110197 | $3.98M | +2.52% |
| 2026-01-04 | $0.10019 | $0.10813 | $0.10014 | $0.107486 | $3.46M | +7.34% |
| 2026-01-03 | $0.09825 | $0.10311 | $0.0979 | $0.100134 | $2.25M | +1.67% |
| 2026-01-02 | $0.09404 | $0.098493 | $0.09328 | $0.098493 | $5.15M | +4.36% |
| 2026-01-01 | $0.09075 | $0.094378 | $0.08861 | $0.094378 | $1.81M | +3.62% |
Frequently asked questions
What was the Cronos price on January 1, 2026?
CRO opened 2026-01-01 at $0.09075 and closed that day at $0.094378.
What was the highest price of Cronos in 2026?
The highest was $0.11171 on 2026-01-06; the lowest was $0.04558 on 2026-08-18.
How much did Cronos change in 2026?
CRO has moved -32.72% in 2026, from $0.09075 to $0.061057 (the year is not over).
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.