U.S. markets close in 49 minutes

Crypto.com Coin USD (CRO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.113623+0.003182 (+2.88%)
A partir del 07:07PM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20220.1146870.1181160.1109860.1136230.11362325,896,458
30 jun 20220.1170160.1175110.1092210.1147520.11475228,274,462
29 jun 20220.1200210.1206820.1159650.1169770.11697723,916,473
28 jun 20220.1243590.1271510.1194670.1200120.12001222,792,828
27 jun 20220.1243850.1283410.1229140.1243660.12436619,800,340
26 jun 20220.1290050.1324820.1243210.1243640.12436422,427,026
25 jun 20220.1271460.1296840.1233270.1290690.12906922,724,336
24 jun 20220.1210820.1284330.1201420.1271080.12710842,686,889
23 jun 20220.1143310.1216550.1141010.1210780.12107823,487,518
22 jun 20220.1163800.1176240.1125180.1143790.11437937,385,744
21 jun 20220.1147740.1207680.1136640.1163430.11634328,635,383
20 jun 20220.1146500.1170660.1098680.1147650.11476526,712,810
19 jun 20220.1065650.1157350.1008090.1146320.11463231,284,539
18 jun 20220.1148300.1156280.0990170.1065820.10658232,942,515
17 jun 20220.1092880.1222660.1092280.1148320.11483273,490,490
16 jun 20220.1217430.1233950.1080100.1090320.10903229,475,870
15 jun 20220.1185890.1220820.1052830.1216830.12168349,163,596
14 jun 20220.1165220.1207910.1081740.1185990.11859948,123,147
13 jun 20220.1414410.1414410.1137510.1165270.11652771,202,577
12 jun 20220.1531750.1542330.1412940.1415300.14153035,238,949
11 jun 20220.1656990.1674170.1505670.1531760.15317630,673,087
10 jun 20220.1742910.1751430.1642380.1656120.16561225,496,839
09 jun 20220.1763380.1784040.1741900.1743000.17430016,913,590
08 jun 20220.1782140.1790050.1735150.1763350.17633522,586,522
07 jun 20220.1817430.1819920.1709310.1782720.17827232,876,798
06 jun 20220.1789190.1866250.1785540.1816970.18169730,390,956
05 jun 20220.1794720.1801620.1758680.1788700.17887021,504,868
04 jun 20220.1783640.1796470.1754760.1795210.17952118,282,767
03 jun 20220.1846630.1855530.1760030.1783770.17837723,834,485
02 jun 20220.1787880.1854450.1775720.1845810.18458125,861,027
01 jun 20220.1892260.1916080.1761900.1788770.17887734,008,668
31 may 20220.1897580.1914210.1847520.1892050.18920537,940,561
30 may 20220.1744350.1904910.1727520.1897700.18977039,253,714
29 may 20220.1705470.1753600.1684130.1744360.17443623,012,730
28 may 20220.1681630.1694910.1676090.1690910.16909136,691,228
27 may 20220.1701780.1743840.1649310.1681820.16818241,685,269
26 may 20220.1840060.1861900.1653840.1701730.17017357,218,888
25 may 20220.1895500.1934200.1837100.1839960.18399633,395,138
24 may 20220.1852420.1900710.1812490.1895530.18955333,312,065
23 may 20220.1956370.2015190.1852240.1852310.18523147,906,144
22 may 20220.1893420.1959350.1878690.1957050.19570528,167,802
21 may 20220.1874370.1906660.1845900.1893430.18934327,642,751
20 may 20220.1964300.1982170.1831500.1874490.18744934,667,438
19 may 20220.1852160.1970290.1838880.1964570.19645735,873,026
18 may 20220.2023230.2033990.1852250.1852250.18522535,141,381
17 may 20220.1937210.2028070.1936170.2023230.20232336,395,070
16 may 20220.2035050.2035050.1864020.1937380.19373833,779,407
15 may 20220.1889290.2044190.1840770.2034770.20347753,092,308
14 may 20220.1820370.1901210.1751690.1889540.188954101,674,242
13 may 20220.1772570.2020210.1755500.1820140.18201476,315,921
12 may 20220.1943160.2011580.1694090.1774230.177423111,436,456
11 may 20220.2303640.2374430.1896420.1942610.194261138,131,110
10 may 20220.2095080.2413020.2057690.2303740.230374110,785,498
09 may 20220.2563730.2577750.2098820.2098820.20988297,418,948
08 may 20220.2717650.2717650.2556960.2564330.25643345,159,282
07 may 20220.2803180.2805750.2697320.2717740.27177439,514,362
06 may 20220.2843610.2860330.2739390.2803090.28030947,027,972
05 may 20220.3118950.3131940.2795470.2843740.28437471,013,270
04 may 20220.2909190.3119950.2903670.3119180.31191879,518,068
03 may 20220.2761560.3014120.2759550.2909480.290948161,000,136
02 may 20220.3133880.3197460.2665840.2761520.276152194,981,935
01 may 20220.3504220.3567590.2924470.3134540.313454237,347,427
30 abr 20220.3700240.3721280.3502500.3504100.35041042,999,591
29 abr 20220.3893580.3913320.3665310.3700210.37002156,091,679
28 abr 20220.3896160.3932160.3835890.3893930.38939351,425,311
27 abr 20220.3792510.3904510.3782160.3896030.38960352,407,737
26 abr 20220.4028990.4049740.3771010.3792240.37922459,386,648
25 abr 20220.3978690.4034970.3839050.4031270.40312769,072,088
24 abr 20220.4055600.4071050.3976660.3978360.39783639,289,510
23 abr 20220.4047520.4106530.4020690.4055950.40559537,996,779
22 abr 20220.4076190.4140390.3975460.4048340.40483446,772,653
21 abr 20220.4170830.4270240.4045740.4076820.40768250,835,643
20 abr 20220.4169930.4245350.4112520.4170710.41707147,882,385
19 abr 20220.4114010.4177170.4069830.4170030.41700340,207,920
18 abr 20220.4050400.4121080.3925710.4113970.41139754,146,178
17 abr 20220.4084090.4135590.4042580.4049890.40498933,118,077
16 abr 20220.4072190.4117860.4062880.4084370.40843729,154,971
15 abr 20220.4107340.4150160.4047880.4072080.40720847,417,513
14 abr 20220.4226250.4262540.4090620.4107150.41071550,196,549
13 abr 20220.4167240.4228800.4085780.4226560.42265653,121,746
12 abr 20220.4028380.4225600.4021800.4167170.41671770,835,932
11 abr 20220.4407730.4410540.3998270.4027730.40277368,934,508
10 abr 20220.4453060.4523910.4408990.4410300.44103038,049,899
09 abr 20220.4357390.4453320.4339420.4452930.44529340,641,243
08 abr 20220.4485900.4563170.4348530.4357350.43573565,948,086
07 abr 20220.4399500.4509370.4372340.4484330.44843364,352,349
06 abr 20220.4710450.4710450.4399430.4399430.43994387,732,526
05 abr 20220.4835430.4865200.4709310.4710780.47107870,926,038
04 abr 20220.4800640.4843800.4663040.4834600.48346085,093,715
03 abr 20220.4790130.4868200.4763060.4801180.48011876,853,280
02 abr 20220.4808530.4898060.4758550.4791340.47913496,684,850
01 abr 20220.4605000.4819260.4477880.4807410.480741119,410,093
31 mar 20220.4739390.4859670.4584300.4603590.460359104,090,788
30 mar 20220.4807280.4809290.4713110.4740190.47401983,217,412
29 mar 20220.4810530.4960680.4776800.4806830.480683104,214,451
28 mar 20220.4853220.5008400.4802790.4810830.481083162,248,365
27 mar 20220.4576560.4853070.4567700.4851390.48513988,304,013
26 mar 20220.4557510.4592920.4497130.4576450.45764553,957,996
25 mar 20220.4497560.4680410.4462860.4557180.45571895,213,325
24 mar 20220.4344990.4499610.4325970.4496670.44966785,314,968
*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...