Cronos Historical Data

CRO Page 54
Download
Date Close Price change Market cap Trading volume
May 4, 2019 $ 0.0728
-3.49%
$ 2.52 billion $ 210,463
May 3, 2019 $ 0.0755
+4.95%
$ 2.61 billion $ 279,819
May 2, 2019 $ 0.0719
-0.08%
$ 5.36 billion $ 121,009
May 1, 2019 $ 0.072
-0.94%
$ 3.93 billion $ 182,319
Apr 30, 2019 $ 0.0726
+0.05%
$ 5.41 billion $ 179,534
Apr 29, 2019 $ 0.0728
+1.04%
$ 5.42 billion $ 275,879
Apr 28, 2019 $ 0.0718
-1.76%
$ 3.91 billion $ 128,254
Apr 27, 2019 $ 0.0731
+4.35%
$ 3.98 billion $ 185,398
Apr 26, 2019 $ 0.0701
-5.54%
$ 5.21 billion $ 321,587
Apr 25, 2019 $ 0.0742
+6.80%
$ 4.03 billion $ 334,551
Apr 24, 2019 $ 0.0694
-10.81%
$ 5.16 billion $ 302,845
Apr 23, 2019 $ 0.0779
-3.69%
$ 2.67 billion $ 372,875
Apr 22, 2019 $ 0.0807
-1.27%
$ 4.38 billion $ 425,987
Apr 21, 2019 $ 0.0819
-4.52%
$ 6.08 billion $ 467,801
Apr 20, 2019 $ 0.0854
+3.36%
$ 6.34 billion $ 636,273
Apr 19, 2019 $ 0.0822
-4.48%
$ 415.11 million $ 326,632
Apr 18, 2019 $ 0.086
+2.15%
$ 4.66 billion $ 453,366
Apr 17, 2019 $ 0.0842
-0.75%
$ 4.56 billion $ 461,284
Apr 16, 2019 $ 0.0848
+8.89%
$ 6.29 billion $ 828,816
Apr 15, 2019 $ 0.0784
-7.06%
$ 5.81 billion $ 667,103
Apr 14, 2019 $ 0.0837
-0.14%
$ 4.53 billion $ 954,460
Apr 13, 2019 $ 0.0842
+9.40%
$ 2.87 billion $ 2.27 million
Apr 12, 2019 $ 0.0776
-9.89%
$ 4.19 billion $ 2.68 million
Apr 11, 2019 $ 0.0835
+11.71%
$ 4.5 billion $ 2.76 million
Apr 10, 2019 $ 0.0709
+27.07%
$ 3.83 billion $ 1.67 million
Apr 9, 2019 $ 0.0558
+0.41%
$ 1.89 billion $ 515,254
Apr 8, 2019 $ 0.0567
+5.33%
$ 1.92 billion $ 400,114
Apr 7, 2019 $ 0.0538
+11.11%
$ 3.97 billion $ 434,298
Apr 6, 2019 $ 0.0484
-3.25%
$ 2.61 billion $ 488,103
Apr 5, 2019 $ 0.05
+9.53%
$ 2.69 billion $ 1.07 million
Apr 4, 2019 $ 0.0457
-2.04%
$ 3.37 billion $ 362,542
Apr 3, 2019 $ 0.047
-5.60%
$ 3.47 billion $ 580,118
Apr 2, 2019 $ 0.05
+12.98%
$ 2.69 billion $ 674,164
Apr 1, 2019 $ 0.0443
-0.58%
$ 2.38 billion $ 418,883
Mar 31, 2019 $ 0.0445
-6.58%
$ 1.5 billion $ 678,589
Mar 30, 2019 $ 0.0477
+0.15%
$ 2.56 billion $ 387,339
Mar 29, 2019 $ 0.0477
-3.71%
$ 1.61 billion $ 623,817
Mar 28, 2019 $ 0.0504
-8.29%
$ 2.7 billion $ 532,755
Mar 27, 2019 $ 0.055
+8.27%
$ 4.04 billion $ 721,659
Mar 26, 2019 $ 0.0508
-5.23%
$ 3.74 billion $ 667,108
Mar 25, 2019 $ 0.0535
-17.07%
$ 3.94 billion $ 1.67 million
Mar 24, 2019 $ 0.0644
-5.18%
$ 3.44 billion $ 663,405
Mar 23, 2019 $ 0.0679
-0.21%
$ 2.27 billion $ 747,116
Mar 22, 2019 $ 0.068
-0.52%
$ 2.28 billion $ 480,788
Mar 21, 2019 $ 0.0683
-4.85%
$ 5.02 billion $ 358,831
Mar 20, 2019 $ 0.0719
-13.86%
$ 5.28 billion $ 749,171
Mar 19, 2019 $ 0.077
+11.99%
$ 5.65 billion $ 1.24 million
Mar 18, 2019 $ 0.0698
+0.19%
$ 2.33 billion $ 3.76 million
Mar 17, 2019 $ 0.0686
-19.73%
$ 3.66 billion $ 59.55 million
Mar 16, 2019 $ 0.0855
-17.00%
$ -- $ 10.28 million