Cronos Historical Data

CRO Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.0884
+0.25%
$ 2.53 billion $ 17.24 million
May 4, 2025 $ 0.0882
-1.82%
$ 2.52 billion $ 13.98 million
May 3, 2025 $ 0.0898
-2.21%
$ 2.57 billion $ 17.6 million
May 2, 2025 $ 0.0918
+1.76%
$ 2.63 billion $ 21.82 million
May 1, 2025 $ 0.0903
+2.30%
$ 2.58 billion $ 22.29 million
Apr 30, 2025 $ 0.0882
-1.62%
$ 2.52 billion $ 20.42 million
Apr 29, 2025 $ 0.0897
-0.92%
$ 2.57 billion $ 16.34 million
Apr 28, 2025 $ 0.0905
+0.03%
$ 2.59 billion $ 17.22 million
Apr 27, 2025 $ 0.0904
-1.64%
$ 2.59 billion $ 18.51 million
Apr 26, 2025 $ 0.0919
+0.59%
$ 2.63 billion $ 17.95 million
Apr 25, 2025 $ 0.0914
+0.30%
$ 2.61 billion $ 20.51 million
Apr 24, 2025 $ 0.0911
+1.26%
$ 2.61 billion $ 21.78 million
Apr 23, 2025 $ 0.09
-2.03%
$ 2.57 billion $ 29.91 million
Apr 22, 2025 $ 0.0918
+11.48%
$ 2.63 billion $ 49.19 million
Apr 21, 2025 $ 0.0824
-0.11%
$ 2.36 billion $ 20.46 million
Apr 20, 2025 $ 0.0825
-1.51%
$ 2.36 billion $ 14.07 million
Apr 19, 2025 $ 0.0838
+0.08%
$ 2.4 billion $ 11.04 million
Apr 18, 2025 $ 0.0837
+0.27%
$ 2.39 billion $ 12.41 million
Apr 17, 2025 $ 0.0835
+1.96%
$ 2.29 billion $ 17.8 million
Apr 16, 2025 $ 0.0819
-0.82%
$ 7.98 billion $ 19.59 million
Apr 15, 2025 $ 0.0826
-2.77%
$ 8.05 billion $ 17.38 million
Apr 14, 2025 $ 0.085
-0.26%
$ 8.28 billion $ 17.69 million
Apr 13, 2025 $ 0.0852
-5.25%
$ 8.3 billion $ 20.36 million
Apr 12, 2025 $ 0.0899
+2.55%
$ 8.76 billion $ 22.96 million
Apr 11, 2025 $ 0.0877
+3.63%
$ 8.54 billion $ 23.3 million
Apr 10, 2025 $ 0.0846
-3.59%
$ 8.24 billion $ 28.41 million
Apr 9, 2025 $ 0.0877
+8.97%
$ 8.55 billion $ 35.23 million
Apr 8, 2025 $ 0.0805
-6.26%
$ 7.84 billion $ 32.43 million
Apr 7, 2025 $ 0.0859
+5.36%
$ 8.37 billion $ 52.2 million
Apr 6, 2025 $ 0.0815
-10.91%
$ 7.94 billion $ 32.96 million
Apr 5, 2025 $ 0.0915
-2.73%
$ 8.91 billion $ 19.85 million
Apr 4, 2025 $ 0.0941
-2.34%
$ 9.16 billion $ 34.38 million
Apr 3, 2025 $ 0.0964
-0.15%
$ 9.38 billion $ 41.73 million
Apr 2, 2025 $ 0.0965
-7.44%
$ 9.4 billion $ 77.78 million
Apr 1, 2025 $ 0.104
+5.20%
$ 10.15 billion $ 35.7 million
Mar 31, 2025 $ 0.0991
-2.84%
$ 9.65 billion $ 31.02 million
Mar 30, 2025 $ 0.102
+1.04%
$ 9.94 billion $ 56.13 million
Mar 29, 2025 $ 0.101
-3.62%
$ 9.84 billion $ 33.91 million
Mar 28, 2025 $ 0.105
-1.50%
$ 10.21 billion $ 112.48 million
Mar 27, 2025 $ 0.106
+6.00%
$ 10.36 billion $ 49.55 million
Mar 26, 2025 $ 0.1
-4.28%
$ 9.77 billion $ 114.06 million
Mar 25, 2025 $ 0.105
+11.80%
$ 10.21 billion $ 238.01 million
Mar 24, 2025 $ 0.0937
+16.19%
$ 9.13 billion $ 82.43 million
Mar 23, 2025 $ 0.0807
+0.53%
$ 7.86 billion $ 15.61 million
Mar 22, 2025 $ 0.0802
+2.49%
$ 7.81 billion $ 16.93 million
Mar 21, 2025 $ 0.0783
-2.03%
$ 7.62 billion $ 19.85 million
Mar 20, 2025 $ 0.0799
-1.00%
$ 7.78 billion $ 32.08 million
Mar 19, 2025 $ 0.0807
+2.53%
$ 7.86 billion $ 29.7 million
Mar 18, 2025 $ 0.0787
-7.71%
$ 7.67 billion $ 28.26 million
Mar 17, 2025 $ 0.0853
+2.77%
$ 2.34 billion $ 53.83 million