Cronos Historical Data

CRO Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.48
-3.29%
$ 8.85 billion $ 111.7 million
Feb 15, 2022 $ 0.496
+5.57%
$ 9.16 billion $ 160.93 million
Feb 14, 2022 $ 0.47
-6.66%
$ 8.67 billion $ 216.57 million
Feb 13, 2022 $ 0.504
+3.61%
$ 9.29 billion $ 230.14 million
Feb 12, 2022 $ 0.486
+1.32%
$ 8.97 billion $ 156.64 million
Feb 11, 2022 $ 0.48
-5.71%
$ 8.85 billion $ 196.39 million
Feb 10, 2022 $ 0.509
-1.15%
$ 9.39 billion $ 252.83 million
Feb 9, 2022 $ 0.515
+5.61%
$ 9.5 billion $ 150.6 million
Feb 8, 2022 $ 0.487
-1.62%
$ 8.99 billion $ 206.71 million
Feb 7, 2022 $ 0.496
+7.19%
$ 9.15 billion $ 200.47 million
Feb 6, 2022 $ 0.462
+3.04%
$ 8.53 billion $ 106.93 million
Feb 5, 2022 $ 0.448
+2.85%
$ 8.28 billion $ 141.3 million
Feb 4, 2022 $ 0.436
+8.48%
$ 8.05 billion $ 123.08 million
Feb 3, 2022 $ 0.402
-0.24%
$ 7.42 billion $ 95.77 million
Feb 2, 2022 $ 0.403
-7.91%
$ 7.44 billion $ 102.42 million
Feb 1, 2022 $ 0.437
+2.01%
$ 8.08 billion $ 117.91 million
Jan 31, 2022 $ 0.429
+1.13%
$ 7.92 billion $ 124.68 million
Jan 30, 2022 $ 0.424
-1.88%
$ 7.83 billion $ 105.96 million
Jan 29, 2022 $ 0.432
+2.70%
$ 7.98 billion $ 124.05 million
Jan 28, 2022 $ 0.421
+5.11%
$ 7.77 billion $ 131.52 million
Jan 27, 2022 $ 0.4
+0.32%
$ 32.04 billion $ 139.01 million
Jan 26, 2022 $ 0.399
+1.81%
$ 31.94 billion $ 200.22 million
Jan 25, 2022 $ 0.392
+4.60%
$ 31.38 billion $ 155.55 million
Jan 24, 2022 $ 0.375
-0.77%
$ 29.99 billion $ 210.31 million
Jan 23, 2022 $ 0.378
+11.88%
$ 30.23 billion $ 166.47 million
Jan 22, 2022 $ 0.338
-7.13%
$ 27.01 billion $ 218.11 million
Jan 21, 2022 $ 0.363
-16.63%
$ 29.06 billion $ 238.02 million
Jan 20, 2022 $ 0.436
+0.53%
$ 34.85 billion $ 179.83 million
Jan 19, 2022 $ 0.433
-2.69%
$ 34.67 billion $ 115.46 million
Jan 18, 2022 $ 0.445
+0.01%
$ 35.64 billion $ 141.31 million
Jan 17, 2022 $ 0.445
-4.33%
$ 35.62 billion $ 117 million
Jan 16, 2022 $ 0.465
-0.62%
$ 37.23 billion $ 88.77 million
Jan 15, 2022 $ 0.468
+2.41%
$ 37.47 billion $ 112.07 million
Jan 14, 2022 $ 0.457
+0.31%
$ 36.59 billion $ 122.66 million
Jan 13, 2022 $ 0.456
-6.37%
$ 36.47 billion $ 140.91 million
Jan 12, 2022 $ 0.487
+5.83%
$ 38.95 billion $ 157.39 million
Jan 11, 2022 $ 0.46
+3.28%
$ 36.81 billion $ 107.41 million
Jan 10, 2022 $ 0.446
-3.51%
$ 35.64 billion $ 138.61 million
Jan 9, 2022 $ 0.462
+1.50%
$ 36.94 billion $ 125.6 million
Jan 8, 2022 $ 0.455
-1.79%
$ 36.4 billion $ 171.01 million
Jan 7, 2022 $ 0.463
-8.03%
$ 37.06 billion $ 227.91 million
Jan 6, 2022 $ 0.504
-0.13%
$ 40.3 billion $ 224.2 million
Jan 5, 2022 $ 0.504
-8.64%
$ 40.35 billion $ 236.56 million
Jan 4, 2022 $ 0.552
-2.82%
$ 44.17 billion $ 154.94 million
Jan 3, 2022 $ 0.568
-3.36%
$ 45.46 billion $ 162.17 million
Jan 2, 2022 $ 0.588
+0.41%
$ 47.04 billion $ 154.55 million
Jan 1, 2022 $ 0.586
+4.93%
$ 46.85 billion $ 141.3 million
Dec 31, 2021 $ 0.558
+0.86%
$ 44.65 billion $ 197.45 million
Dec 30, 2021 $ 0.553
+1.27%
$ 44.27 billion $ 182.79 million
Dec 29, 2021 $ 0.546
-3.48%
$ 43.71 billion $ 221.09 million