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

crypto-com-coin

Crypto.com Coin

CRO
$ 0.118613 -2.913 % 0.00000294 BTC
MARKET CAP
2.997 B
24H VOLUME
46.665 M
CIRC.SUPPLY
25.263 B
MAX SUPPLY
Rank38
1H -0.47 %
24H -2.91 %
7D 4.04 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.120.1240.1160.1250,125,379.663,021,980,706.31
6/13/210.1120.1220.1110.1251,021,797.423,035,528,762.78
6/12/210.1180.1190.110.11251,886,216.752,840,952,499.69
6/11/210.1170.1210.1160.11841,072,225.722,980,357,013.38
6/10/210.1230.1250.1150.11745,395,9122,967,333,345.86
6/9/210.1140.1240.1110.12357,322,605.73,109,176,664.19
6/7/210.1240.1290.1160.11658,119,453.442,924,465,246.15
6/6/210.1190.1250.1190.12452,297,943.653,140,049,962.39
6/5/210.1210.1270.1170.11952,519,767.723,009,942,375.41
6/4/210.1330.1340.1190.12160,324,460.843,066,277,201.09
6/3/210.130.1360.1290.13360,440,740.913,369,212,476.61
6/2/210.1230.1320.1210.1375,954,091.123,294,361,760.02
6/1/210.1260.1270.1180.12367,487,048.73,109,564,603.5
5/31/210.1120.1260.1120.12683,502,218.893,173,465,833.48
5/30/210.1110.1160.1070.11270,101,820.522,834,128,696.11
5/29/210.1140.1190.1080.11162,049,939.892,811,398,329.26
5/28/210.1290.130.1110.11471,391,440.72,876,317,222.24
5/27/210.1310.1370.1250.12970,936,563.373,250,476,251.08
5/26/210.1230.1380.1230.13190,584,469.173,303,643,109.76
5/25/210.1220.1290.1190.12392,732,567.463,101,617,259.18
5/24/210.0970.1250.0970.12298,734,368.913,085,426,567.59
5/23/210.1180.1210.0880.09799,548,660.822,452,347,769.05
5/22/210.1210.1240.1130.11888,692,648.982,983,512,646.63
5/21/210.1270.1410.110.121112,825,611.593,050,061,240.9
5/19/210.1480.1490.10.121259,885,193.923,063,692,766.12
5/19/210.1480.1490.10.121259,885,193.923,063,692,766.12
5/19/210.1480.1490.10.121259,885,193.923,063,692,766.12
5/19/210.1480.1490.10.121259,885,193.923,063,692,766.12
5/18/210.1430.1520.1430.14873,168,858.873,731,621,135.81
5/18/210.1430.1520.1430.14873,168,858.873,731,621,135.81
5/18/210.1430.1520.1430.14873,168,858.873,731,621,135.81
5/18/210.1430.1520.1430.14873,168,858.873,731,621,135.81
5/17/210.1550.1550.1390.14396,326,839.843,620,888,839.13
5/17/210.1550.1550.1390.14396,326,839.843,620,888,839.13
5/17/210.1550.1550.1390.14396,326,839.843,620,888,839.13
5/17/210.1550.1550.1390.14396,326,839.843,620,888,839.13
5/16/210.1540.1660.1460.15186,021,867.713,825,172,653.35
5/16/210.1540.1660.1460.15186,021,867.713,825,172,653.35
5/16/210.1540.1660.1460.15186,021,867.713,825,172,653.35
5/16/210.1540.1660.1460.15186,021,867.713,825,172,653.35
5/15/210.1650.1670.1530.15478,480,607.773,893,627,809.64
5/15/210.1650.1670.1530.15478,480,607.773,893,627,809.64
5/15/210.1650.1670.1530.15478,480,607.773,893,627,809.64
5/15/210.1650.1670.1530.15478,480,607.773,893,627,809.64
5/14/210.1620.170.1550.16495,302,388.144,155,671,732.91
5/14/210.1620.170.1550.16495,302,388.144,155,671,732.91
5/14/210.1620.170.1550.16495,302,388.144,155,671,732.91
5/14/210.1620.170.1550.16495,302,388.144,155,671,732.91
5/13/210.1530.1650.1460.162162,384,101.974,084,643,054.24
5/13/210.1530.1650.1460.162162,384,101.974,084,643,054.24
5/13/210.1530.1650.1460.162162,384,101.974,084,643,054.24
5/13/210.1530.1650.1460.162162,384,101.974,084,643,054.24
5/12/210.1740.1790.1540.154117,738,811.263,893,979,991.69
5/12/210.1740.1790.1540.154117,738,811.263,893,979,991.69
5/12/210.1740.1790.1540.154117,738,811.263,893,979,991.69
5/12/210.1740.1790.1540.154117,738,811.263,893,979,991.69
5/11/210.1560.1780.150.174154,610,026.64,387,939,169.96
5/11/210.1560.1780.150.174154,610,026.64,387,939,169.96
5/11/210.1560.1780.150.174154,610,026.64,387,939,169.96
5/11/210.1560.1780.150.174154,610,026.64,387,939,169.96
5/10/210.1780.1850.1560.156172,166,461.193,946,352,096.67
5/10/210.1780.1850.1560.156172,166,461.193,946,352,096.67
5/10/210.1780.1850.1560.156172,166,461.193,946,352,096.67
5/10/210.1780.1850.1560.156172,166,461.193,946,352,096.67
5/9/210.1810.1830.1690.177157,091,616.134,484,174,007.23
5/9/210.1810.1830.1690.177157,091,616.134,484,174,007.23
5/9/210.1810.1830.1690.177157,091,616.134,484,174,007.23
5/9/210.1810.1830.1690.177157,091,616.134,484,174,007.23
5/8/210.190.1940.1810.181140,406,285.174,576,699,337.39
5/8/210.190.1940.1810.181140,406,285.174,576,699,337.39
5/8/210.190.1940.1810.181140,406,285.174,576,699,337.39
5/8/210.190.1940.1810.181140,406,285.174,576,699,337.39
5/7/210.190.1940.1820.19129,409,509.164,803,625,035.74
5/7/210.190.1940.1820.19129,409,509.164,803,625,035.74
5/7/210.190.1940.1820.19129,409,509.164,803,625,035.74
5/7/210.190.1940.1820.19129,409,509.164,803,625,035.74
5/6/210.1840.1940.1810.19139,479,396.794,799,285,450.68
5/6/210.1840.1940.1810.19139,479,396.794,799,285,450.68
5/6/210.1840.1940.1810.19139,479,396.794,799,285,450.68
5/6/210.1840.1940.1810.19139,479,396.794,799,285,450.68
5/5/210.1660.1850.1650.184156,993,499.054,658,554,687.57
5/5/210.1660.1850.1650.184156,993,499.054,658,554,687.57
5/5/210.1660.1850.1650.184156,993,499.054,658,554,687.57
5/5/210.1660.1850.1650.184156,993,499.054,658,554,687.57
4/23/210.1760.1770.140.173201,313,606.274,360,337,091.28
4/18/210.2380.2390.1890.207184,716,850.425,218,088,711.03
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