Cronos Historical Data

CRO Page 30
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.292
+5.43%
$ 5.67 billion $ 139.93 million
May 2, 2022 $ 0.277
-11.80%
$ 5.38 billion $ 173.74 million
May 1, 2022 $ 0.314
-10.60%
$ 6.09 billion $ 229.16 million
Apr 30, 2022 $ 0.351
-5.20%
$ 6.81 billion $ 39.1 million
Apr 29, 2022 $ 0.37
-4.75%
$ 7.18 billion $ 51.72 million
Apr 28, 2022 $ 0.388
-0.01%
$ 7.53 billion $ 45.89 million
Apr 27, 2022 $ 0.389
+2.64%
$ 7.53 billion $ 46.73 million
Apr 26, 2022 $ 0.379
-5.91%
$ 7.32 billion $ 53.7 million
Apr 25, 2022 $ 0.402
+1.53%
$ 7.78 billion $ 61.97 million
Apr 24, 2022 $ 0.396
-1.86%
$ 7.67 billion $ 34.02 million
Apr 23, 2022 $ 0.404
+0.07%
$ 7.81 billion $ 35.42 million
Apr 22, 2022 $ 0.404
-0.63%
$ 7.81 billion $ 45.72 million
Apr 21, 2022 $ 0.406
-2.20%
$ 7.85 billion $ 49.43 million
Apr 20, 2022 $ 0.415
-0.05%
$ 8.02 billion $ 46.71 million
Apr 19, 2022 $ 0.416
+1.31%
$ 8.02 billion $ 40.11 million
Apr 18, 2022 $ 0.41
+1.76%
$ 7.9 billion $ 52.67 million
Apr 17, 2022 $ 0.403
-0.69%
$ 7.76 billion $ 32.65 million
Apr 16, 2022 $ 0.406
-0.06%
$ 7.82 billion $ 29.13 million
Apr 15, 2022 $ 0.406
-0.80%
$ 7.82 billion $ 47.56 million
Apr 14, 2022 $ 0.409
-2.87%
$ 7.87 billion $ 49.57 million
Apr 13, 2022 $ 0.421
+1.35%
$ 8.1 billion $ 52 million
Apr 12, 2022 $ 0.416
+3.37%
$ 7.99 billion $ 70.04 million
Apr 11, 2022 $ 0.402
-8.17%
$ 7.73 billion $ 67.73 million
Apr 10, 2022 $ 0.438
-0.93%
$ 8.41 billion $ 38.72 million
Apr 9, 2022 $ 0.442
+1.80%
$ 8.49 billion $ 40.93 million
Apr 8, 2022 $ 0.434
-2.62%
$ 8.34 billion $ 64.58 million
Apr 7, 2022 $ 0.446
+1.70%
$ 8.56 billion $ 63.3 million
Apr 6, 2022 $ 0.439
-6.34%
$ 8.41 billion $ 83.56 million
Apr 5, 2022 $ 0.468
-2.75%
$ 8.96 billion $ 63.8 million
Apr 4, 2022 $ 0.482
+0.76%
$ 9.21 billion $ 76.19 million
Apr 3, 2022 $ 0.478
+0.21%
$ 9.14 billion $ 70.64 million
Apr 2, 2022 $ 0.477
-0.45%
$ 9.12 billion $ 91.07 million
Apr 1, 2022 $ 0.479
+4.37%
$ 9.16 billion $ 108.04 million
Mar 31, 2022 $ 0.459
-2.75%
$ 8.77 billion $ 95.62 million
Mar 30, 2022 $ 0.472
-1.56%
$ 9.01 billion $ 76.43 million
Mar 29, 2022 $ 0.479
-0.06%
$ 9.15 billion $ 90.72 million
Mar 28, 2022 $ 0.48
-0.71%
$ 9.15 billion $ 131.15 million
Mar 27, 2022 $ 0.483
+6.12%
$ 9.21 billion $ 82.24 million
Mar 26, 2022 $ 0.455
+0.28%
$ 8.68 billion $ 50.88 million
Mar 25, 2022 $ 0.454
+1.32%
$ 8.65 billion $ 90.09 million
Mar 24, 2022 $ 0.448
+3.50%
$ 8.53 billion $ 80.29 million
Mar 23, 2022 $ 0.433
+4.00%
$ 8.24 billion $ 89.79 million
Mar 22, 2022 $ 0.416
+3.11%
$ 7.91 billion $ 74.03 million
Mar 21, 2022 $ 0.404
+0.10%
$ 7.68 billion $ 51.91 million
Mar 20, 2022 $ 0.403
-3.02%
$ 7.66 billion $ 38.84 million
Mar 19, 2022 $ 0.416
+2.69%
$ 7.9 billion $ 43.17 million
Mar 18, 2022 $ 0.405
+1.35%
$ 7.69 billion $ 56.63 million
Mar 17, 2022 $ 0.4
-1.36%
$ 7.58 billion $ 44.27 million
Mar 16, 2022 $ 0.405
+5.51%
$ 7.68 billion $ 82.58 million
Mar 15, 2022 $ 0.384
+1.33%
$ 7.28 billion $ 51.09 million