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

crypto-com-coin

Crypto.com Coin

CRO
$ 0.101907 + 0.941 % 0.00000778 BTC
MARKET CAP
2.129 B
24H VOLUME
60.241 M
CIRC.SUPPLY
20.895 B
MAX SUPPLY
Rank15
1H 0.23 %
24H 0.94 %
7D -23.89 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.1530.1550.1520.15463,343,299.443,134,287,478.228
9/28/200.1550.1580.1530.15363,394,521.8933,105,899,506.705
9/27/200.1540.1560.1530.15565,821,112.4813,150,367,760.127
9/26/200.1540.1550.1540.15459,024,553.1133,127,070,152.034
9/25/200.1550.1570.1530.15462,627,878.5753,124,141,899.556
9/24/200.1480.1550.1480.15563,231,272.2943,131,622,737.757
9/23/200.1520.1530.1470.14862,086,967.7382,988,866,636.881
9/22/200.1520.1530.1510.15354,950,121.6723,082,476,750.509
9/21/200.160.1610.1510.15247,114,869.9313,071,254,367.71
9/20/200.1680.1680.1440.1681,310,421.2863,215,260,619.364
9/19/200.1660.1690.1650.16855,383,196.1763,377,893,441.04
9/18/200.1670.1690.1650.16647,925,361.5433,343,013,619.551
9/17/200.1690.170.1650.16766,199,258.6133,348,434,646.271
9/16/200.170.1710.1670.16969,509,637.9083,388,568,051.662
9/15/200.1680.1720.1670.1770,857,186.2383,398,007,525.364
9/14/200.160.170.1590.16869,980,015.9533,363,178,760.339
9/13/200.1630.1650.1590.1667,082,471.1133,198,579,994.73
9/12/200.160.1640.1590.16370,129,709.1233,252,454,138.702
9/11/200.1510.1610.1480.15978,208,142.2763,174,933,204.597
9/10/200.1510.1530.150.15165,739,130.2823,003,598,998.542
9/9/200.1480.1520.1470.15165,650,202.4843,002,551,767.375
9/8/200.150.1510.1450.14868,456,617.7832,949,223,520.613
9/7/200.1510.1520.1450.1569,107,074.0662,980,068,897.24
9/6/200.150.1520.1470.15166,975,386.4742,992,005,645.556
9/5/200.1570.1580.1480.1575,230,685.3422,964,767,435.357
9/4/200.1540.1580.1520.15667,286,098.1833,098,254,556.707
9/3/200.1740.1750.1530.15471,633,484.0673,050,602,691.593
9/2/200.180.1820.1720.17479,650,491.8933,438,566,261.152
9/1/200.1780.1830.1770.1881,791,054.9873,548,814,514.778
8/31/200.1780.180.1770.17880,901,468.1553,518,327,760.738
8/30/200.1740.1780.1730.17865,361,525.1713,511,392,721.816
8/29/200.1730.1750.1720.17466,760,248.5673,421,174,387.876
8/28/200.1680.1740.1680.17369,117,045.83,401,084,820.854
8/27/200.170.1730.1680.16869,991,629.7923,293,332,383.631
8/26/200.1690.1710.1680.1776,329,402.163,331,932,879.859
8/25/200.1750.1750.1680.16983,895,599.3883,313,466,409.307
8/24/200.1720.1760.170.17481,441,408.6593,404,704,296.135
8/23/200.1680.1730.1670.17175,110,842.4053,347,205,763.828
8/22/200.1690.170.1650.168112,921,922.2733,199,255,537.737
8/21/200.1630.2020.1630.169202,365,149.0823,206,314,552.518
8/20/200.1620.1660.1620.16465,175,000.9693,105,073,022.464
8/19/200.1670.1690.1620.16270,442,607.8363,078,995,520.071
8/18/200.170.1730.1670.16776,482,755.2343,152,797,821.352
8/17/200.1690.1730.1670.1782,592,989.1093,210,838,967.694
8/16/200.1670.1690.1660.16973,773,956.5493,182,173,951.33
8/15/200.1650.1690.1650.16674,145,059.5483,138,857,218.154
8/14/200.1640.1660.1620.16574,868,949.523,105,483,179.68
8/13/200.1630.1640.1570.16472,126,751.4383,086,826,991.079
8/12/200.1610.1650.1580.16371,250,137.9423,058,357,913.827
8/11/200.1690.1690.1580.16174,736,864.653,027,848,138.067
8/10/200.1670.1720.1670.16974,269,885.813,163,303,999.507
8/9/200.1670.1690.1660.16780,666,058.9923,132,581,940.99
8/8/200.1620.1680.1620.16789,918,255.1543,130,018,470.539
8/7/200.1630.1650.160.16290,420,637.9563,028,161,418.062
8/6/200.1640.1650.1620.16279,028,082.6773,030,832,036.044
8/5/200.1570.1640.1550.16484,612,526.5893,051,079,805.269
8/4/200.1630.1640.1550.15794,475,173.932,915,925,134.698
8/3/200.1640.1710.1630.16395,930,019.513,033,367,358.67
8/2/200.1740.1770.1630.164115,478,152.9183,041,187,799.166
8/1/200.1640.1740.1640.173119,518,056.9183,217,382,935.531
7/31/200.1620.1660.160.164108,949,915.8133,047,825,495.309
7/30/200.1630.1640.160.162101,498,428.4023,005,043,336.979
7/29/200.160.1660.1590.163114,354,886.8653,022,115,588.851
7/28/200.1650.1680.1570.159112,981,282.2442,944,107,096.624
7/27/200.1530.1690.1530.165108,386,634.1243,040,926,279.824
7/26/200.150.1570.1490.15378,652,185.1342,824,396,975.436
7/25/200.1470.1510.1460.1579,542,242.9262,764,055,408.795
7/24/200.1460.1480.1460.14771,424,812.9182,692,960,300.115
7/23/200.1470.1470.1450.14669,255,825.2782,686,284,199.145
7/22/200.1440.1470.1430.14764,787,676.3792,687,831,262.823
7/21/200.1420.1440.1410.14468,712,860.4462,631,847,701.662
7/20/200.1450.1450.1410.14264,769,273.4882,590,759,653.045
7/19/200.1450.1450.1430.14561,791,767.1842,641,383,957.317
7/18/200.1420.1450.1420.14564,919,653.3352,643,930,912.197
7/17/200.1420.1430.1410.14259,645,974.0942,592,420,430.643
7/16/200.1430.1430.1410.14257,780,463.4472,581,937,418.058
7/15/200.140.1440.140.14365,888,251.0412,600,284,028.766
7/14/200.1420.1430.1380.14160,453,593.0552,551,393,472.362
7/13/200.1440.1450.1420.14283,000,416.2542,584,007,396.934
7/12/200.1450.1460.1430.14460,945,997.5512,617,693,018.804
7/11/200.1430.1450.1420.14565,484,123.562,621,969,727.533
7/10/200.1430.1430.1410.14365,600,294.6432,587,753,825.709
7/9/200.1430.1450.1410.14366,350,220.5072,574,105,664.312
7/8/200.1380.1430.1380.14369,288,995.5442,585,529,785.751
7/7/200.1360.1380.1340.13865,457,448.6652,487,979,434.926
7/6/200.130.1360.130.13672,994,884.672,441,693,130.633
7/5/200.1280.130.1280.1371,600,026.0942,339,156,569.547
7/4/200.1250.1280.1250.12875,684,470.9952,298,766,898.607
7/3/200.1240.1260.1230.12577,090,407.4562,236,827,422.768
7/2/200.1260.1260.1220.12474,175,449.6532,225,901,250.455