Cronos Historical Data

CRO Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.175
-0.21%
$ 3.45 billion $ 34.28 million
May 26, 2022 $ 0.175
-8.86%
$ 3.45 billion $ 47.96 million
May 25, 2022 $ 0.192
-3.12%
$ 3.79 billion $ 27.27 million
May 24, 2022 $ 0.199
+3.94%
$ 3.91 billion $ 25.68 million
May 23, 2022 $ 0.191
-7.29%
$ 3.75 billion $ 39.64 million
May 22, 2022 $ 0.206
+3.75%
$ 4.05 billion $ 21.05 million
May 21, 2022 $ 0.199
+2.11%
$ 3.9 billion $ 24.47 million
May 20, 2022 $ 0.194
-4.12%
$ 3.81 billion $ 31.9 million
May 19, 2022 $ 0.203
+5.76%
$ 3.98 billion $ 32.94 million
May 18, 2022 $ 0.192
-8.07%
$ 3.76 billion $ 32.54 million
May 17, 2022 $ 0.209
+4.00%
$ 4.08 billion $ 33.76 million
May 16, 2022 $ 0.201
-3.36%
$ 3.93 billion $ 31.57 million
May 15, 2022 $ 0.208
+8.51%
$ 4.06 billion $ 49.38 million
May 14, 2022 $ 0.191
+3.24%
$ 3.74 billion $ 91.36 million
May 13, 2022 $ 0.185
+3.35%
$ 3.62 billion $ 69.75 million
May 12, 2022 $ 0.179
-8.52%
$ 3.51 billion $ 110.5 million
May 11, 2022 $ 0.196
-15.47%
$ 3.83 billion $ 142.57 million
May 10, 2022 $ 0.232
+10.37%
$ 4.53 billion $ 109.75 million
May 9, 2022 $ 0.21
-19.08%
$ 4.1 billion $ 95.51 million
May 8, 2022 $ 0.26
-5.46%
$ 5.07 billion $ 41.45 million
May 7, 2022 $ 0.275
-2.78%
$ 5.36 billion $ 36.92 million
May 6, 2022 $ 0.283
-1.09%
$ 5.51 billion $ 41.74 million
May 5, 2022 $ 0.286
-8.46%
$ 5.57 billion $ 65.83 million
May 4, 2022 $ 0.312
+7.15%
$ 6.08 billion $ 72.62 million
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