Cryptocean (CRON) historical data and Live price

cryptocean

Cryptocean

CRON
$ 0.224491 + 2.609 % 0.0000205 BTC
MARKET CAP
1.84 M
24H VOLUME
2.135 k
CIRC.SUPPLY
8.194 M
MAX SUPPLY
100 M
Rank967
1H 0.06 %
24H 2.61 %
7D -2.45 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.2220.2330.210.22115,337.331,814,250.428
9/18/200.2280.2290.2030.222900.081,821,201.891
9/17/200.2440.2470.2170.228382.4111,867,207.468
9/16/200.240.2460.2120.244547.5612,002,653.345
9/15/200.2550.2590.2390.24525.6141,964,168.687
9/14/200.2290.2570.2230.255969.3722,091,134.308
9/13/200.2470.2480.2250.229966.8061,880,940.045
9/12/200.2620.2620.2340.2473,302.3872,025,655.32
9/11/200.2830.290.2510.262106,805.2782,146,197.768
9/10/200.2470.310.2350.283139,318.9762,321,395.659
9/9/200.1950.2620.1930.24798,576.3722,027,819.328
9/8/200.2040.2120.1930.195114,269.9631,602,748.474
9/7/200.2370.260.2050.205102,299.3681,678,006.275
9/6/200.2240.2430.2240.237113,824.8641,941,878.132
9/5/200.2430.2460.2230.22479,519.5591,839,739.042
9/4/200.2470.2620.2350.244114,498.9672,001,979.857
9/3/200.2720.2860.2460.24785,404.6372,023,303.324
9/2/200.3230.3240.2640.27386,195.8762,236,074.205
9/1/200.2880.3250.270.323172,855.8642,648,469.108
8/31/200.2850.3060.2840.288107,018.9762,365,681.294
8/30/200.2890.3030.2760.285115,386.9722,336,080.096
8/29/200.2810.30.2610.29142,359.0222,375,867.989
8/28/200.2960.3090.2780.281140,940.7442,303,582.724
8/27/200.3010.3080.2930.296143,012.6262,430,736.59
8/26/200.2910.3140.2560.3109,846.5932,457,621.577
8/25/200.2890.3160.2690.292144,151.6632,394,074.811
8/24/200.2910.3020.2860.289140,206.6742,371,292.919
8/23/200.2990.3050.2810.291139,597.2482,384,019.113
8/22/200.2950.3050.2840.299133,174.1932,454,751.43
8/21/200.3290.3350.2710.295118,095.6922,418,677.621
8/20/200.3310.3390.3190.329137,059.6272,700,096.089
8/19/200.3360.3410.3240.331114,619.7272,715,068.628
8/18/200.3360.3430.3330.337114,766.6822,761,140.271
8/17/200.3390.3450.330.336139,404.9662,759,816.863
8/16/200.3430.3450.3380.339163,654.6372,782,729.321
8/15/200.3370.3440.3350.343163,549.9162,812,855.508
8/14/200.3520.3570.3330.337137,445.1362,761,760.451
8/13/200.3410.3520.3320.352171,705.392,884,974.336
8/12/200.3390.3430.3290.341166,985.172,795,717.861
8/11/200.3420.3450.3330.339163,713.892,783,339.82
8/10/200.350.3520.3380.342163,609.0482,803,321.822
8/9/200.3480.3550.3440.35127,901.4322,870,673.987
8/8/200.3460.3520.3440.348164,447.7662,855,387.621
8/7/200.3480.3530.3410.346130,038.4992,840,644.261
8/6/200.3520.4020.3430.348174,936.7172,851,755.049
8/5/200.3530.3550.3450.352155,903.2832,885,746.976
8/4/200.3520.3930.3450.353162,897.5982,899,624.92
8/3/200.3590.3630.3460.352122,917.4052,890,496.029
8/2/200.3510.3660.3430.357127,297.6272,931,873.538
8/1/200.3440.4050.3310.351137,920.682,880,593.548
7/31/200.3570.3960.3430.344143,657.6862,821,775.216
7/30/200.3880.3940.3550.35788,162.1832,931,811.723
7/29/200.3830.40.3380.388130,727.3593,182,764.65
7/28/200.3930.3960.3750.385124,373.9453,158,829.858
7/27/200.3860.3990.380.394121,169.7393,230,733.82
7/26/200.3640.4070.3610.386138,139.033,167,636.702
7/25/200.3620.3760.3580.363217,001.0932,975,045.168
7/24/200.3620.3810.3570.364101,911.2092,989,656.29
7/23/200.3580.3670.3550.362109,807.9252,973,887.051
7/22/200.3550.3590.3480.358102,483.4792,933,674.644
7/21/200.3520.3580.3460.35594,172.232,910,953.553
7/20/200.3530.3590.3450.35385,440.4472,893,926.079
7/19/200.3490.3620.3440.35336,149.1322,899,626.808
7/18/200.340.3530.3340.34958,529.6552,865,909.462
7/17/200.3430.3530.3360.3484,703.3112,792,762.078
7/16/200.3470.3570.3290.349101,101.0522,862,971.927
7/15/200.3560.3580.3390.34790,981.3652,844,771.094
7/14/200.3540.3570.3370.35585,220.3792,912,130.098
7/13/200.360.3680.3490.35485,606.422,901,701.364
7/12/200.3610.3720.3550.3685,447.82,954,857.655
7/11/200.3620.3690.3560.35961,207.592,945,631.524
7/10/200.3620.3660.3440.36373,817.2692,981,464.198
7/9/200.3610.3650.3480.36390,880.6892,977,091.633
7/8/200.3570.3630.3550.36187,039.1392,963,791.543
7/7/200.3450.3620.340.35785,238.9032,932,938.354
7/6/200.3690.3710.3350.34584,616.6652,834,124.199
7/5/200.3730.3750.3590.36987,584.0543,031,250.16
7/4/200.3660.3750.3630.37487,730.1443,064,534.886
7/3/200.3660.3730.3580.36682,215.642,999,939.453
7/2/200.3680.3720.3580.36681,292.8673,001,505.132
7/1/200.3640.3720.3590.36887,218.5413,017,221.592
6/30/200.3610.370.3590.36492,329.8792,984,301.736
6/29/200.3630.3690.3570.36193,949.9652,961,051.553
6/28/200.3640.3680.3610.36679,774.082,999,261.704
6/27/200.3640.3680.3590.36467,168.1282,984,466.293
6/26/200.3690.3720.3610.36290,192.8372,972,590.028
6/25/200.3810.3840.3660.36983,056.1043,029,696.096
6/24/200.3890.3920.3750.38384,057.0733,139,663.929
6/23/200.3880.3920.3820.389101,881.5623,188,430.354
6/22/200.3750.3910.3690.38897,748.9473,181,109.669