Cronos CRO
$0,0701+0,00 (+4,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,07 | +4,92 % | $0,07 | $0,07 | $0,07 | 17,80M |
| 2026-09-30 | $0,07 | -1,80 % | $0,07 | $0,07 | $0,07 | 15,31M |
| 2026-09-29 | $0,07 | -2,19 % | $0,07 | $0,07 | $0,07 | 20,89M |
| 2026-09-28 | $0,07 | +4,10 % | $0,07 | $0,07 | $0,06 | 26,19M |
| 2026-09-27 | $0,07 | -2,17 % | $0,07 | $0,07 | $0,07 | 12,34M |
| 2026-09-26 | $0,07 | +2,49 % | $0,07 | $0,07 | $0,06 | 10,67M |
| 2026-09-25 | $0,07 | +6,16 % | $0,06 | $0,07 | $0,06 | 15,99M |
| 2026-09-24 | $0,06 | +2,46 % | $0,06 | $0,06 | $0,06 | 13,37M |
| 2026-09-23 | $0,06 | -7,96 % | $0,07 | $0,07 | $0,06 | 14,56M |
| 2026-09-22 | $0,07 | +1,09 % | $0,07 | $0,07 | $0,06 | 17,45M |
| 2026-09-21 | $0,07 | +10,31 % | $0,06 | $0,07 | $0,06 | 20,47M |
| 2026-09-20 | $0,06 | +0,11 % | $0,06 | $0,06 | $0,06 | 6,66M |
| 2026-09-19 | $0,06 | -0,37 % | $0,06 | $0,06 | $0,06 | 7,58M |
| 2026-09-18 | $0,06 | +3,32 % | $0,06 | $0,06 | $0,06 | 11,49M |
| 2026-09-17 | $0,06 | +2,64 % | $0,06 | $0,06 | $0,06 | 8,05M |
| 2026-09-16 | $0,06 | +1,80 % | $0,06 | $0,06 | $0,05 | 6,47M |
| 2026-09-15 | $0,06 | -6,16 % | $0,06 | $0,06 | $0,05 | 9,25M |
| 2026-09-14 | $0,06 | +3,48 % | $0,06 | $0,06 | $0,06 | 6,73M |
| 2026-09-13 | $0,06 | -5,50 % | $0,06 | $0,06 | $0,06 | 5,79M |
| 2026-09-12 | $0,06 | +7,16 % | $0,06 | $0,06 | $0,06 | 6,29M |
| 2026-09-11 | $0,06 | +0,73 % | $0,06 | $0,06 | $0,06 | 5,99M |
| 2026-09-10 | $0,06 | -4,92 % | $0,06 | $0,06 | $0,06 | 6,36M |
| 2026-09-09 | $0,06 | +0,18 % | $0,06 | $0,06 | $0,06 | 24,05M |
| 2026-09-08 | $0,06 | +3,13 % | $0,06 | $0,06 | $0,06 | 22,78M |
| 2026-09-07 | $0,06 | -1,00 % | $0,06 | $0,06 | $0,06 | 4,84M |
| 2026-09-06 | $0,06 | +1,50 % | $0,06 | $0,06 | $0,06 | 4,58M |
| 2026-09-05 | $0,06 | +1,50 % | $0,06 | $0,06 | $0,06 | 3,52M |
| 2026-09-04 | $0,06 | -3,15 % | $0,06 | $0,06 | $0,06 | 5,76M |
| 2026-09-03 | $0,06 | +6,22 % | $0,05 | $0,06 | $0,05 | 7,80M |
| 2026-09-02 | $0,05 | -0,99 % | $0,05 | $0,06 | $0,05 | 4,92M |
| 2026-09-01 | $0,05 | -3,22 % | $0,06 | $0,06 | $0,05 | 5,08M |
| 2026-08-31 | $0,06 | -0,48 % | $0,06 | $0,06 | $0,06 | 6,77M |
| 2026-08-30 | $0,06 | -1,36 % | $0,06 | $0,06 | $0,06 | 20,06M |
| 2026-08-29 | $0,06 | +0,52 % | $0,06 | $0,06 | $0,06 | 3,87M |
| 2026-08-28 | $0,06 | -5,79 % | $0,06 | $0,06 | $0,06 | 6,95M |
| 2026-08-27 | $0,06 | +2,68 % | $0,06 | $0,06 | $0,06 | 7,16M |
| 2026-08-26 | $0,06 | +1,38 % | $0,06 | $0,06 | $0,06 | 6,35M |
| 2026-08-25 | $0,06 | -2,36 % | $0,06 | $0,06 | $0,06 | 9,45M |
| 2026-08-24 | $0,06 | +0,63 % | $0,06 | $0,06 | $0,06 | 13,62M |
| 2026-08-23 | $0,06 | +3,85 % | $0,06 | $0,06 | $0,06 | 8,42M |
| 2026-08-22 | $0,06 | -0,67 % | $0,06 | $0,07 | $0,06 | 34,20M |
| 2026-08-21 | $0,06 | +8,71 % | $0,05 | $0,06 | $0,05 | 12,01M |
| 2026-08-20 | $0,05 | +9,10 % | $0,05 | $0,05 | $0,05 | 13,87M |
| 2026-08-19 | $0,05 | +5,46 % | $0,05 | $0,05 | $0,05 | 5,63M |
| 2026-08-18 | $0,05 | -1,68 % | $0,05 | $0,05 | $0,05 | 4,51M |
| 2026-08-17 | $0,05 | -0,41 % | $0,05 | $0,05 | $0,05 | 2,27M |
| 2026-08-16 | $0,05 | -1,02 % | $0,05 | $0,05 | $0,05 | 2,60M |
| 2026-08-15 | $0,05 | -1,42 % | $0,05 | $0,05 | $0,05 | 2,84M |
| 2026-08-14 | $0,05 | +2,99 % | $0,05 | $0,05 | $0,05 | 8,78M |
| 2026-08-13 | $0,05 | +0,56 % | $0,05 | $0,05 | $0,05 | 3,08M |
| 2026-08-12 | $0,05 | -0,44 % | $0,05 | $0,05 | $0,05 | 3,96M |
| 2026-08-11 | $0,05 | -0,32 % | $0,05 | $0,05 | $0,05 | 4,78M |
| 2026-08-10 | $0,05 | -1,75 % | $0,05 | $0,05 | $0,05 | 4,86M |
| 2026-08-09 | $0,05 | -2,11 % | $0,05 | $0,05 | $0,05 | 5,19M |
| 2026-08-08 | $0,05 | -2,89 % | $0,05 | $0,05 | $0,05 | 18,38M |
| 2026-08-07 | $0,05 | -5,51 % | $0,05 | $0,05 | $0,05 | 8,49M |
| 2026-08-06 | $0,05 | -1,19 % | $0,05 | $0,05 | $0,05 | 3,47M |
| 2026-08-05 | $0,05 | -0,93 % | $0,05 | $0,05 | $0,05 | 2,48M |
| 2026-08-04 | $0,05 | -1,17 % | $0,06 | $0,06 | $0,05 | 3,50M |
| 2026-08-03 | $0,06 | +0,61 % | $0,05 | $0,06 | $0,05 | 2,13M |
| 2026-08-02 | $0,05 | +1,15 % | $0,05 | $0,06 | $0,05 | 2,04M |
| 2026-08-01 | $0,05 | -0,20 % | $0,05 | $0,05 | $0,05 | 1,96M |
| 2026-07-31 | $0,05 | -1,64 % | $0,06 | $0,06 | $0,05 | 2,28M |
| 2026-07-30 | $0,06 | +1,02 % | $0,05 | $0,06 | $0,05 | 2,49M |
| 2026-07-29 | $0,05 | -1,52 % | $0,06 | $0,06 | $0,05 | 3,15M |
| 2026-07-28 | $0,06 | -0,17 % | $0,06 | $0,06 | $0,05 | 7,37M |
| 2026-07-27 | $0,06 | -2,54 % | $0,06 | $0,06 | $0,06 | 7,16M |
| 2026-07-26 | $0,06 | +0,95 % | $0,06 | $0,06 | $0,06 | 5,36M |
| 2026-07-25 | $0,06 | -0,46 % | $0,06 | $0,06 | $0,06 | 5,66M |
| 2026-07-24 | $0,06 | -0,53 % | $0,06 | $0,06 | $0,06 | 7,18M |
| 2026-07-23 | $0,06 | -1,22 % | $0,06 | $0,06 | $0,06 | 6,79M |
| 2026-07-22 | $0,06 | -1,40 % | $0,06 | $0,06 | $0,06 | 6,25M |
| 2026-07-21 | $0,06 | +2,20 % | $0,06 | $0,06 | $0,06 | 6,72M |
| 2026-07-20 | $0,06 | -1,84 % | $0,06 | $0,06 | $0,06 | 7,34M |
| 2026-07-19 | $0,06 | -1,73 % | $0,06 | $0,06 | $0,06 | 6,95M |
| 2026-07-18 | $0,06 | -3,35 % | $0,06 | $0,06 | $0,06 | 15,80M |
| 2026-07-17 | $0,06 | +0,04 % | $0,06 | $0,06 | $0,06 | 18,63M |
| 2026-07-16 | $0,06 | +10,34 % | $0,06 | $0,07 | $0,06 | 32,77M |
| 2026-07-15 | $0,06 | -0,20 % | $0,06 | $0,06 | $0,06 | 5,90M |
| 2026-07-14 | $0,06 | +2,22 % | $0,05 | $0,06 | $0,05 | 6,66M |
| 2026-07-13 | $0,05 | -2,29 % | $0,06 | $0,06 | $0,05 | 6,24M |
| 2026-07-12 | $0,06 | -0,06 % | $0,06 | $0,06 | $0,06 | 5,33M |
| 2026-07-11 | $0,06 | +0,30 % | $0,06 | $0,06 | $0,06 | 5,78M |
| 2026-07-10 | $0,06 | -0,83 % | $0,06 | $0,06 | $0,06 | 6,31M |
| 2026-07-09 | $0,06 | -0,43 % | $0,06 | $0,06 | $0,06 | 6,31M |
| 2026-07-08 | $0,06 | -0,99 % | $0,06 | $0,06 | $0,06 | 6,29M |
| 2026-07-07 | $0,06 | -3,58 % | $0,06 | $0,06 | $0,06 | 6,78M |
| 2026-07-06 | $0,06 | -2,11 % | $0,06 | $0,06 | $0,06 | 7,35M |
| 2026-07-05 | $0,06 | -0,33 % | $0,06 | $0,06 | $0,06 | 6,51M |
| 2026-07-04 | $0,06 | -0,22 % | $0,06 | $0,06 | $0,06 | 8,74M |