Cronos Historical Data

CRO Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.0684
-7.01%
$ 3.76 billion $ 942,497
May 17, 2019 $ 0.0737
+12.71%
$ 2.58 billion $ 360,843
May 16, 2019 $ 0.0654
-3.99%
$ 4.9 billion $ 373,801
May 15, 2019 $ 0.0681
+5.07%
$ 3.74 billion $ 1.61 million
May 14, 2019 $ 0.0648
-2.43%
$ 3.56 billion $ 1.34 million
May 13, 2019 $ 0.0665
+4.69%
$ 4.98 billion $ 945,735
May 12, 2019 $ 0.0635
-4.47%
$ 4.75 billion $ 931,162
May 11, 2019 $ 0.0664
-1.54%
$ 3.64 billion $ 727,265
May 10, 2019 $ 0.0675
-0.50%
$ 3.7 billion $ 778,079
May 9, 2019 $ 0.0678
+0.55%
$ 3.71 billion $ 191,526
May 8, 2019 $ 0.0675
-1.21%
$ 3.69 billion $ 155,197
May 7, 2019 $ 0.0683
-0.28%
$ 3.74 billion $ 193,837
May 6, 2019 $ 0.0684
-3.29%
$ 2.37 billion $ 151,986
May 5, 2019 $ 0.0706
-3.10%
$ 5.27 billion $ 207,895
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