Cronos Historical Data

CRO Page 46
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.0618
+5.99%
$ 5.07 billion $ 21.76 million
Feb 17, 2020 $ 0.0583
-6.25%
$ 5.35 billion $ 23.64 million
Feb 16, 2020 $ 0.0622
-1.01%
$ 4.98 billion $ 18.9 million
Feb 15, 2020 $ 0.0629
-7.03%
$ 5.03 billion $ 23.14 million
Feb 14, 2020 $ 0.0676
+1.89%
$ 5.41 billion $ 27.03 million
Feb 13, 2020 $ 0.0664
+3.21%
$ 6.08 billion $ 9.25 million
Feb 12, 2020 $ 0.0643
+2.67%
$ 5.14 billion $ 13.45 million
Feb 11, 2020 $ 0.0626
-7.07%
$ 5.01 billion $ 20.67 million
Feb 10, 2020 $ 0.0674
+10.08%
$ 5.39 billion $ 39.24 million
Feb 9, 2020 $ 0.0612
+2.74%
$ 5.61 billion $ 19.63 million
Feb 8, 2020 $ 0.0595
-11.16%
$ 4.87 billion $ 12.5 million
Feb 7, 2020 $ 0.067
+13.08%
$ 5.36 billion $ 33.11 million
Feb 6, 2020 $ 0.0593
+1.83%
$ 4.74 billion $ 18.82 million
Feb 5, 2020 $ 0.0582
+4.04%
$ 5.34 billion $ 23.69 million
Feb 4, 2020 $ 0.0559
-8.69%
$ 4.57 billion $ 15.22 million
Feb 3, 2020 $ 0.0612
+13.69%
$ 5 billion $ 19.73 million
Feb 2, 2020 $ 0.0538
+3.50%
$ 4.3 billion $ 14.38 million
Feb 1, 2020 $ 0.052
-9.45%
$ 4.16 billion $ 3.55 million
Jan 31, 2020 $ 0.0574
+9.15%
$ 5.26 billion $ 9.99 million
Jan 30, 2020 $ 0.0525
-5.30%
$ 4.2 billion $ 4.88 million
Jan 29, 2020 $ 0.0555
+1.48%
$ 4.44 billion $ 11.13 million
Jan 28, 2020 $ 0.0547
+11.95%
$ 4.38 billion $ 14.89 million
Jan 27, 2020 $ 0.0489
+3.48%
$ 3.91 billion $ 10.31 million
Jan 26, 2020 $ 0.0472
-6.66%
$ 4.33 billion $ 10.7 million
Jan 25, 2020 $ 0.0506
+5.88%
$ 4.12 billion $ 29.27 million
Jan 24, 2020 $ 0.0478
-0.96%
$ 4.38 billion $ 23.42 million
Jan 23, 2020 $ 0.0483
-2.19%
$ 3.93 billion $ 17.13 million
Jan 22, 2020 $ 0.0493
+1.56%
$ 3.95 billion $ 20.87 million
Jan 21, 2020 $ 0.0486
+0.46%
$ 3.89 billion $ 22.69 million
Jan 20, 2020 $ 0.0484
-0.17%
$ 3.87 billion $ 21.31 million
Jan 19, 2020 $ 0.0484
-9.98%
$ 3.87 billion $ 12.87 million
Jan 18, 2020 $ 0.0538
+14.43%
$ 4.3 billion $ 21.09 million
Jan 17, 2020 $ 0.047
-0.26%
$ 3.76 billion $ 19.23 million
Jan 16, 2020 $ 0.0471
-5.84%
$ 3.83 billion $ 20.44 million
Jan 15, 2020 $ 0.05
+15.26%
$ 4.07 billion $ 21.46 million
Jan 14, 2020 $ 0.0434
+2.26%
$ 3.47 billion $ 5.91 million
Jan 13, 2020 $ 0.0425
+1.49%
$ 3.45 billion $ 11.09 million
Jan 12, 2020 $ 0.0419
+1.67%
$ 3.84 billion $ 19.76 million
Jan 11, 2020 $ 0.041
+0.01%
$ 3.28 billion $ 19.52 million
Jan 10, 2020 $ 0.0411
+4.05%
$ 3.77 billion $ 18.46 million
Jan 9, 2020 $ 0.0396
-10.38%
$ 3.17 billion $ 15.97 million
Jan 8, 2020 $ 0.0441
+10.86%
$ 3.58 billion $ 16.36 million
Jan 7, 2020 $ 0.0398
+4.97%
$ 3.23 billion $ 9.66 million
Jan 6, 2020 $ 0.038
+5.44%
$ 3.04 billion $ 14.59 million
Jan 5, 2020 $ 0.036
-5.61%
$ 2.88 billion $ 12.49 million
Jan 4, 2020 $ 0.0381
+6.93%
$ 3.09 billion $ 19.12 million
Jan 3, 2020 $ 0.0356
+5.15%
$ 2.84 billion $ 17.46 million
Jan 2, 2020 $ 0.0338
-2.77%
$ 2.74 billion $ 12.87 million
Jan 1, 2020 $ 0.0348
+1.47%
$ 2.78 billion $ 13.98 million
Dec 31, 2019 $ 0.0343
-0.07%
$ 3.14 billion $ 13.08 million