Cronos CRO
$0,0689+0,00 (+%2,36)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,07 | +%2,93 | $0,07 | $0,07 | $0,07 | 14,77M |
| 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 |