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

crypto-com-coin

Crypto.com Coin

CRO
$ 0.1958 + 4.506 % 0.00000647 BTC
MARKET CAP
4.946 B
24H VOLUME
34.95 M
CIRC.SUPPLY
25.263 B
MAX SUPPLY
30.263 B
Rank18
1H 0.55 %
24H 4.51 %
7D 1.65 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/220.1850.1970.1840.19635,873,026.414,963,107,541.68
5/18/220.2020.2030.1850.18535,141,380.54,679,343,751.12
5/17/220.1940.2030.1940.20236,395,070.355,111,285,367.02
5/16/220.2040.2040.1860.19433,779,407.464,894,413,623.34
5/15/220.1890.2040.1840.20353,092,307.545,140,445,398.06
5/14/220.1820.190.1750.189101,674,241.774,773,543,937.77
5/13/220.1770.2020.1760.18276,315,921.424,598,218,179.32
5/12/220.1940.2010.1690.177111,436,455.684,482,229,724.57
5/11/220.230.2370.190.194138,131,109.514,907,606,051.64
5/10/220.210.2410.2060.23110,785,4985,819,934,692.48
5/9/220.2560.2580.210.2197,418,947.85,302,248,028.64
5/8/220.2720.2720.2560.25645,159,281.916,478,258,140.16
5/7/220.280.2810.270.27239,514,361.696,865,819,933.76
5/6/220.2840.2860.2740.2847,027,972.427,081,444,724.92
5/5/220.3120.3130.280.28471,013,269.917,184,150,154.11
5/4/220.2910.3120.290.31279,518,067.577,879,990,943.61
5/3/220.2760.3010.2760.291161,000,136.367,350,230,269.4
5/2/220.3130.320.2670.276194,981,934.936,976,426,818.66
5/1/220.350.3570.2920.313237,347,426.97,918,783,506.17
4/30/220.370.3720.350.3542,999,591.368,852,407,177.75
4/29/220.3890.3910.3670.3756,091,679.229,347,842,506.23
4/28/220.390.3930.3840.38951,425,310.659,837,247,044.77
4/27/220.3790.390.3780.3952,407,736.739,842,533,889.19
4/26/220.4030.4050.3770.37959,386,647.569,580,331,435.74
4/25/220.3980.4030.3840.40369,072,087.6810,184,200,147.4
4/24/220.4060.4070.3980.39839,289,510.1810,050,536,130.2
4/23/220.4050.4110.4020.40637,996,778.7410,246,540,404.1
4/22/220.4080.4140.3980.40546,772,652.5810,227,337,805.63
4/21/220.4170.4270.4050.40850,835,643.2410,299,279,615.82
4/20/220.4170.4250.4110.41747,882,385.110,536,471,359.25
4/19/220.4110.4180.4070.41740,207,919.7910,534,758,483.95
4/18/220.4050.4120.3930.41154,146,177.7610,393,121,355.83
4/17/220.4080.4140.4040.40533,118,076.710,231,232,026.67
4/16/220.4070.4120.4060.40829,154,971.0710,318,339,964.53
4/15/220.4110.4150.4050.40747,417,512.8910,287,310,175.18
4/14/220.4230.4260.4090.41150,196,549.0410,375,902,801.19
4/13/220.4170.4230.4090.42353,121,746.3810,677,570,404.99
4/12/220.4030.4230.4020.41770,835,932.1410,527,526,823.23
4/11/220.4410.4410.40.40368,934,507.6210,175,259,784.96
4/10/220.4450.4520.4410.44138,049,898.7511,141,759,380.7
4/9/220.4360.4450.4340.44540,641,243.0411,249,444,037.05
4/8/220.4490.4560.4350.43665,948,086.4711,007,985,054.77
4/7/220.440.4510.4370.44864,352,348.5311,328,771,326.15
4/6/220.4710.4710.440.4487,732,525.5111,114,282,721.04
4/5/220.4840.4870.4710.47170,926,038.1211,900,857,397.33
4/4/220.480.4840.4660.48385,093,714.6812,213,666,008.83
4/3/220.4790.4870.4760.4876,853,279.5812,129,220,476.96
4/2/220.4810.490.4760.47996,684,850.0312,104,379,554.27
4/1/220.4610.4820.4480.481119,410,092.5212,144,956,365.69
3/31/220.4740.4860.4580.46104,090,787.8311,630,053,244.59
3/30/220.4810.4810.4710.47483,217,411.9711,975,138,414.71
3/29/220.4810.4960.4780.481104,214,450.5312,143,488,716.24
3/28/220.4850.5010.480.481162,248,364.5812,153,603,679.38
3/27/220.4580.4850.4570.48588,304,013.2812,256,067,158.59
3/26/220.4560.4590.450.45853,957,996.3711,561,495,596.29
3/25/220.450.4680.4460.45695,213,325.0811,512,816,230.6
3/24/220.4340.450.4330.4585,314,968.4711,359,955,254.85
3/23/220.4170.4350.4120.43592,380,965.4810,978,046,314.26
3/22/220.4050.4220.4040.41775,914,405.2110,545,724,572.61
3/21/220.4060.4120.4010.40552,532,481.5110,240,213,925.35
3/20/220.4180.4190.4040.40651,511,613.1310,245,494,361.35
3/19/220.4060.4190.4060.41854,671,428.4510,559,053,124.63
3/18/220.4010.4140.3920.40668,189,706.5510,260,300,240.94
3/17/220.4060.4080.4010.40158,644,659.3910,137,871,946.72
3/16/220.3850.4070.3820.406104,940,056.1910,256,135,857.94
3/15/220.3790.3870.3730.38562,986,491.89,720,766,116.52
3/14/220.3770.3870.3730.37959,184,558.59,581,895,792.59
3/13/220.3880.390.3750.37741,409,774.139,523,342,096.77
3/12/220.3830.3920.3820.38847,791,759.729,810,290,468.41
3/11/220.3890.3960.3790.38367,869,563.389,669,662,303.28
3/10/220.4090.4090.3820.38974,183,645.599,837,190,167.55
3/9/220.3870.4160.3870.40990,950,662.4910,328,027,177.61
3/8/220.3790.3930.3780.38774,483,958.699,777,795,203.7
3/7/220.3920.40.3730.37987,150,781.089,578,087,906.64
3/6/220.410.4110.3910.39267,150,188.069,891,083,820.36
3/5/220.3960.410.3920.40956,592,816.3710,343,148,777.91
3/4/220.430.4310.3920.39690,363,899.4810,006,949,106.79
3/3/220.4460.4470.4210.4381,939,595.8610,870,266,117.95
3/2/220.4390.4520.4340.446106,379,672.9811,273,441,907.67
3/1/220.4390.450.4310.439139,892,231.6911,091,681,556.04
2/28/220.3950.4460.3920.439139,479,526.3111,084,598,821.32
2/27/220.4140.4210.3920.39595,795,351.169,968,758,576.12
2/26/220.4180.4260.4120.41490,351,074.8710,452,967,043.61
2/25/220.3950.4210.3950.418132,609,761.4610,556,215,609.73
2/24/220.3990.4040.3480.394220,041,913.319,965,362,894.71
2/23/220.4040.420.3960.399125,535,147.6810,088,882,959.41
2/22/220.3860.4050.3710.404135,762,940.5710,205,910,035.63
2/21/220.4040.420.3850.386146,932,634.789,750,223,927.93
2/20/220.4370.4390.4030.405110,537,229.8410,220,452,260.15
2/19/220.4350.4490.4340.43794,871,140.911,035,830,275.2