CurrencyBeacon logo}}

Crypto Rate Dashboard

Crypto.com Chain Price Chart

CRO/USD
$0.078876
8.79%

CRO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-12-20 $0.03270972 $0.03588956 $0.03205036 $0.0353962 $4.90M
2019-12-19 $0.03297747 $0.03330752 $0.0318709 $0.03266134 $1.39M
2019-12-18 $0.03058136 $0.03336447 $0.02967543 $0.0329751 $1.35M
2019-12-17 $0.03065614 $0.03213592 $0.03025116 $0.03059 $1.98M
2019-12-16 $0.03009903 $0.0318304 $0.02987212 $0.0306201 $2.67M
2019-12-15 $0.0293597 $0.03036405 $0.02892411 $0.0301007 $3.81M
2019-12-14 $0.02942333 $0.02994338 $0.02928978 $0.02937457 $3.46M
2019-12-13 $0.02922711 $0.02957006 $0.029032 $0.02941788 $1.16M
2019-12-12 $0.02888161 $0.02940927 $0.02868591 $0.0292303 $1.10M
2019-12-11 $0.02890174 $0.02920755 $0.02871436 $0.02887021 $2.86M
2019-12-10 $0.02935965 $0.02965565 $0.02881453 $0.02896357 $1.94M
2019-12-09 $0.02963699 $0.0298562 $0.02917895 $0.02939548 $2.51M
2019-12-08 $0.02967402 $0.0297732 $0.02910495 $0.02968012 $2.61M
2019-12-07 $0.02958407 $0.02978784 $0.02939304 $0.02966857 $3.46M
2019-12-06 $0.02950544 $0.02962198 $0.02903009 $0.02962198 $2.94M
2019-12-05 $0.02643009 $0.02989826 $0.02637638 $0.02948512 $3.11M
2019-12-04 $0.02604765 $0.02719572 $0.02533473 $0.02646234 $1.05M
2019-12-03 $0.02613162 $0.02638577 $0.02602383 $0.02609347 $2.97M
2019-12-02 $0.02659256 $0.02665579 $0.02594781 $0.02612431 $2.57M
2019-12-01 $0.02728752 $0.02728752 $0.02618921 $0.02661893 $2.68M
2019-11-30 $0.02825974 $0.02852837 $0.02698872 $0.02724756 $2.62M
2019-11-29 $0.02737246 $0.02864644 $0.0272725 $0.02825412 $2.99M
2019-11-28 $0.02817114 $0.02883193 $0.02731824 $0.02732421 $3.19M
2019-11-27 $0.02738825 $0.02868939 $0.02637404 $0.02810044 $3.63M
2019-11-26 $0.02789397 $0.02981592 $0.02700821 $0.0273182 $3.23M
2019-11-25 $0.02846908 $0.02961786 $0.0257695 $0.02785206 $3.26M
2019-11-24 $0.03015566 $0.03023579 $0.02843829 $0.02852123 $2.28M
2019-11-23 $0.02976788 $0.03014731 $0.02913611 $0.03008941 $2.09M
2019-11-22 $0.03175477 $0.03203442 $0.02842961 $0.02976479 $5.15M
2019-11-21 $0.03370994 $0.03402564 $0.0311746 $0.03172603 $4.97M