Crypto.com Coin (CRO) historical data and Live price

crypto-com-coin

Crypto.com Coin

CRO
$ 0.22096 + 5.987 % 0.0000035 BTC
MARKET CAP
5.582 B
24H VOLUME
157.456 M
CIRC.SUPPLY
25.263 B
MAX SUPPLY
Rank26
1H -0.73 %
24H 5.99 %
7D -3.58 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/6/210.2460.2470.2260.231261,462,465.045,836,813,293.18
4/4/210.2160.230.2140.229172,926,411.945,789,300,539.61
3/29/210.2040.2250.2020.219332,208,464.625,523,853,546.03
3/19/210.2210.2520.2130.243432,384,253.386,142,964,329.94
3/8/210.160.1610.1540.16177,361,951.733,866,563,449.57
3/1/210.1340.150.1340.15163,868,268.273,610,993,114.06
2/28/210.1510.1530.1270.134172,307,405.313,241,449,819.8
2/23/210.2170.2210.1390.159818,883,318.693,842,534,715.6
2/17/210.0850.1030.0840.101252,137,986.122,349,244,884.21
2/16/210.0860.0890.0830.085100,020,127.521,962,129,913.03
2/15/210.0890.0920.0790.086147,662,104.261,991,047,314.41
2/14/210.0920.0950.0880.089146,327,950.922,067,056,855.98
2/13/210.0870.0930.0850.092174,272,796.372,121,741,409
2/12/210.080.0880.080.087237,566,648.512,017,465,883.89
2/11/210.0730.0810.0730.08137,833,251.391,851,610,465.64
2/10/210.0720.0760.0690.073179,549,240.151,698,415,771.96
2/9/210.070.0720.0680.072189,530,189.731,664,349,306.32
2/8/210.0660.070.0640.07105,594,749.991,615,500,496.74
2/7/210.0680.0680.0640.06681,752,550.991,515,262,145.26
2/6/210.0680.0690.0650.06887,867,402.991,560,445,565.91
2/5/210.0640.0680.0640.06874,349,788.871,560,405,339.52
2/4/210.0670.0680.0630.06476,965,759.371,465,200,604.12
2/3/210.0620.0680.0620.067161,409,0621,550,820,415.74
2/2/210.0610.0640.060.062157,946,521.121,433,790,362.38
2/1/210.0630.0630.0590.061149,352,843.291,405,568,304.7
1/31/210.0660.0660.060.063128,624,473.381,441,524,638.31
1/30/210.0680.0690.0650.066162,122,503.271,509,672,622.09
1/29/210.070.0750.0660.068148,155,056.491,561,774,621.52
1/28/210.0650.0680.0650.06754,023,278.6581,539,634,917.298
1/27/210.070.0720.0630.06557,835,549.761,495,681,709.521
1/26/210.0710.0710.0670.0746,410,471.8151,612,893,520.857
1/25/210.0730.0760.0710.07153,919,918.7841,626,556,154.751
1/24/210.0730.0750.0710.07352,544,008.6641,660,314,206.266
1/23/210.0740.0750.070.07351,749,917.5031,655,833,794.095
1/22/210.0720.0750.0660.07466,455,943.7711,684,034,986.107
1/21/210.0850.0850.0710.07266,321,611.4311,638,177,930.74
1/20/210.0870.0880.0790.08570,974,362.0751,928,800,919.047
1/19/210.0850.0890.0830.08775,687,182.6021,980,668,257.612
1/18/210.080.0860.0770.08573,633,836.1481,935,678,817.311
1/17/210.0770.0830.0740.0899,607,748.5691,824,878,712.245
1/16/210.0720.080.0720.07770,150,564.0471,741,616,921.034
1/15/210.0770.0770.0660.07270,440,658.8611,633,458,944.021
1/14/210.0710.0770.070.07765,974,864.9141,740,114,153.318
1/13/210.0650.0720.0640.07154,634,551.2721,614,575,093.209
1/12/210.0670.070.0630.06561,842,054.2181,472,720,909.087
1/11/210.0780.0780.0590.067140,531,497.4491,514,354,916.986
1/10/210.0830.0870.0720.078100,076,336.0481,760,902,562.516
1/9/210.0820.0840.0770.08377,184,125.5011,872,830,823.203
1/8/210.0780.090.0720.082151,538,913.8371,844,953,938.958
1/7/210.0770.0790.0730.078147,443,463.4831,756,336,331.803
1/6/210.0660.0770.0650.077133,217,938.011,732,876,006.751
1/5/210.0660.0670.0620.06672,094,702.4871,495,333,995.213
1/4/210.060.0720.0590.065125,552,235.9581,473,600,719.402
1/3/210.0620.0620.0590.0664,754,574.3311,344,967,496.373
1/2/210.060.070.060.062101,498,915.6881,390,208,929.8
1/1/210.0590.060.0580.0639,231,283.7631,339,044,330.842
12/31/200.0590.060.0570.05938,736,237.361,314,221,135.104
12/30/200.0580.0620.0580.05945,461,395.1711,322,324,101.683
12/29/200.0590.0590.0560.05844,427,814.7371,301,350,093.123
12/28/200.0570.060.0570.05947,243,129.8471,328,747,841.722
12/27/200.0590.060.0560.05746,672,592.5811,273,375,675.084
12/26/200.0580.060.0580.05943,844,468.7251,325,040,908.172
12/25/200.0580.060.0570.05843,322,241.9211,296,996,722.112
12/24/200.0550.0580.0540.05842,015,804.3981,295,553,523.69
12/23/200.0610.0620.0550.05556,035,787.1631,237,604,396.036
12/22/200.0590.0610.0580.06163,699,781.6061,359,300,116.501
12/21/200.0660.0680.0560.05985,448,281.8721,323,829,764.764
12/20/200.0660.0680.0650.06649,801,920.931,471,282,845.893
12/19/200.0650.0670.0650.06649,850,142.0141,467,726,134.505
12/18/200.0660.0670.0640.06547,518,416.7271,441,164,109.433
12/17/200.0650.0690.0650.06671,611,464.1921,476,992,641.02
12/16/200.0620.0650.0610.06550,634,621.7181,440,781,905.467
12/15/200.0610.0630.060.06247,445,989.2821,368,078,759.819
12/14/200.0610.0610.060.06142,027,544.9551,346,937,428.742
12/13/200.0590.0620.0590.06134,525,733.4951,342,411,148.617
12/12/200.0590.060.0580.05931,643,614.4951,315,059,750.876
12/11/200.0590.0590.0570.05936,765,539.8741,296,053,174.861
12/10/200.060.0610.0580.05936,097,429.6071,308,530,183.711
12/9/200.060.0610.0570.0643,833,382.3481,334,175,410.538
12/8/200.0640.0650.060.0644,712,560.7541,334,059,289.226
12/7/200.0640.0640.0630.06441,328,765.641,415,967,181.319
12/6/200.0640.0650.0630.06436,241,551.3291,406,517,049.513
12/5/200.0630.0640.0630.06440,315,182.2551,414,649,015.731
12/4/200.0660.0670.0630.06344,811,876.1011,384,691,372.864
12/3/200.0670.0670.0650.06645,454,878.0311,458,054,977.614
12/2/200.0660.0670.0650.06748,981,227.5271,467,570,913.254
12/1/200.070.0710.0640.06653,926,457.5921,440,235,286.249
11/30/200.0660.070.0650.0756,414,795.1641,541,449,953.882
11/29/200.0650.0670.0640.06639,842,790.3141,451,288,944.694
11/28/200.0640.0660.0630.06540,269,645.5451,428,940,475.949