U.S. markets close in 44 minutes

Cronos USD (CRO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.127351+0.000072 (+0.06%)
A partir del 07:13PM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20240.1278290.1283730.1217740.1273510.12735119,067,576
01 may 20240.1343500.1345400.1199930.1278850.12788533,189,787
30 abr 20240.1318610.1381970.1261600.1343500.13435060,196,289
29 abr 20240.1315100.1321400.1259370.1318610.13186120,455,968
28 abr 20240.1269180.1323210.1269180.1315100.13151014,198,768
27 abr 20240.1243330.1293780.1192330.1269180.12691817,207,056
26 abr 20240.1278280.1315100.1232900.1243330.12433321,414,838
25 abr 20240.1248000.1290240.1235670.1278280.12782820,780,659
24 abr 20240.1312350.1335500.1238020.1247980.12479815,431,347
23 abr 20240.1327420.1343260.1298480.1312350.13123512,523,312
22 abr 20240.1290600.1338240.1285820.1327420.13274213,776,311
21 abr 20240.1307550.1331210.1277060.1290610.12906111,515,416
20 abr 20240.1232030.1313390.1220480.1307550.13075516,065,242
19 abr 20240.1235440.1264880.1147670.1232030.12320323,196,778
18 abr 20240.1211150.1257960.1187380.1235440.12354416,765,851
17 abr 20240.1269690.1286580.1190010.1211150.12111515,906,043
16 abr 20240.1271450.1293000.1213070.1269690.12696919,116,712
15 abr 20240.1330670.1387660.1229920.1271450.12714526,863,655
14 abr 20240.1263090.1337680.1204600.1330670.13306727,722,631
13 abr 20240.1377090.1413710.1148880.1263090.12630946,881,090
12 abr 20240.1491520.1574600.1310230.1377090.13770955,589,944
11 abr 20240.1457510.1498250.1436460.1491520.14915221,032,279
10 abr 20240.1464140.1471000.1410080.1457510.14575123,365,991
09 abr 20240.1509240.1557740.1463570.1464140.14641445,873,202
08 abr 20240.1462880.1520330.1439690.1509130.15091316,295,789
07 abr 20240.1460520.1477960.1449050.1462880.14628810,508,862
06 abr 20240.1413930.1465440.1406370.1460520.1460529,774,121
05 abr 20240.1446040.1458170.1398600.1413930.14139316,643,801
04 abr 20240.1430700.1483420.1389610.1446040.14460421,589,342
03 abr 20240.1411740.1596380.1376760.1430700.14307071,336,393
02 abr 20240.1531970.1533600.1369590.1411740.14117428,522,787
01 abr 20240.1529130.1604200.1478880.1531970.15319742,421,429
31 mar 20240.1519230.1538150.1509460.1529130.15291314,667,761
30 mar 20240.1552930.1555040.1505440.1519230.15192314,786,739
29 mar 20240.1587830.1593270.1502140.1552930.15529327,137,430
28 mar 20240.1488190.1590910.1451660.1587830.15878332,119,375
27 mar 20240.1490930.1504370.1442960.1488190.14881927,303,257
26 mar 20240.1480380.1544450.1450530.1490930.14909334,639,237
25 mar 20240.1444950.1497540.1418960.1480330.14803322,321,009
24 mar 20240.1367580.1445150.1367580.1444980.14449834,846,068
23 mar 20240.1331330.1396350.1319190.1367580.13675817,782,396
22 mar 20240.1377620.1405330.1304660.1331330.13313318,537,781
21 mar 20240.1401060.1420550.1343620.1377620.13776224,722,521
20 mar 20240.1217850.1408540.1189500.1401110.14011137,915,290
19 mar 20240.1353960.1365450.1191760.1217990.12179940,187,127
18 mar 20240.1441940.1442010.1323890.1353960.13539623,300,873
17 mar 20240.1328540.1453610.1288360.1441940.14419433,324,410
16 mar 20240.1432240.1508690.1308030.1328540.13285441,782,655
15 mar 20240.1527960.1529640.1310190.1432240.14322458,348,699
14 mar 20240.1613440.1638680.1449790.1527960.15279660,595,330
13 mar 20240.1618550.1643870.1568300.1613010.16130131,082,603
12 mar 20240.1694070.1696140.1536380.1618550.16185549,783,287
11 mar 20240.1655270.1698400.1581640.1694070.16940746,863,889
10 mar 20240.1585370.1730950.1585370.1655250.16552593,219,576
09 mar 20240.1628050.1634140.1583500.1585400.15854026,263,233
08 mar 20240.1579380.1654020.1544960.1628050.16280551,475,308
07 mar 20240.1582860.1590920.1502340.1579420.15794238,754,269
06 mar 20240.1527050.1582860.1398290.1582860.15828656,833,927
05 mar 20240.1420850.1820020.1382580.1526860.152686339,251,394
04 mar 20240.1419440.1481950.1367880.1420570.14205748,085,841
03 mar 20240.1459800.1497740.1370780.1419420.14194266,551,415
02 mar 20240.1262420.1527420.1198060.1460540.146054101,972,767
01 mar 20240.1091610.1266070.1091120.1262980.12629851,599,309
29 feb 20240.1042330.1108600.1035700.1091690.10916937,656,502
28 feb 20240.1035270.1064400.0999460.1042410.10424137,106,416
27 feb 20240.0980870.1045950.0972140.1035390.10353937,179,332
26 feb 20240.0944350.0985490.0924000.0981020.09810214,792,044
25 feb 20240.0943380.0951670.0928350.0944210.0944219,772,826
24 feb 20240.0918000.0947000.0906630.0943380.0943389,936,423
23 feb 20240.0928480.0930670.0905530.0918120.09181210,113,063
22 feb 20240.0904080.0940890.0887210.0928420.09284213,821,848
21 feb 20240.0912280.0918180.0881950.0903860.09038610,974,626
20 feb 20240.0918920.0922760.0883540.0912280.09122812,581,525
19 feb 20240.0905960.0925130.0903460.0918870.09188713,239,173
18 feb 20240.0892290.0908550.0887840.0905820.0905827,541,002
17 feb 20240.0907050.0907070.0878540.0892310.0892317,469,712
16 feb 20240.0916150.0921370.0893630.0907010.0907018,973,754
15 feb 20240.0920990.0929820.0901900.0916110.09161113,410,511
14 feb 20240.0901940.0929790.0887700.0921010.09210112,729,385
13 feb 20240.0888330.0944620.0881610.0902030.09020335,413,823
12 feb 20240.0863760.0889000.0852890.0888400.0888409,080,839
11 feb 20240.0873920.0889810.0861640.0863690.0863696,404,035
10 feb 20240.0882150.0893710.0869140.0873980.0873987,529,202
09 feb 20240.0842980.0900160.0841880.0881990.08819920,244,578
08 feb 20240.0841740.0862110.0837670.0843000.0843008,595,758
07 feb 20240.0817290.0841800.0809790.0841680.0841686,006,438
06 feb 20240.0816910.0820880.0807130.0817360.0817365,097,834
05 feb 20240.0804580.0827600.0794090.0816890.0816896,739,117
04 feb 20240.0813110.0814170.0800460.0804640.0804645,051,831
03 feb 20240.0818220.0828750.0810310.0812300.0812304,756,176
02 feb 20240.0812800.0834260.0801240.0817530.0817536,051,156
01 feb 20240.0815220.0815250.0799770.0812810.0812815,299,963
31 ene 20240.0835610.0836920.0801540.0815210.0815217,585,515
30 ene 20240.0836390.0855220.0826790.0835240.0835248,684,708
29 ene 20240.0806330.0837510.0804920.0836560.0836566,799,883
28 ene 20240.0814900.0829170.0800070.0806050.0806055,882,276
27 ene 20240.0820840.0821910.0806330.0814890.0814894,946,729
26 ene 20240.0787710.0834160.0782960.0821000.0821008,418,718
25 ene 20240.0792140.0792480.0771020.0787720.0787725,666,431
24 ene 20240.0769560.0798150.0766770.0792140.0792148,184,088
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...