Cronos CRO
$0.0681+0.00 (+1.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.07 | +1.76% | $0.07 | $0.07 | $0.07 | 14.64M |
| 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 |