Cronos(CRO)Hoy
$0.27002
hace 1 años
$0.078496
hace 2 años
$0.050504
hace 3 años
$0.120214
hace 4 años
$0.171119
hace 5 años
$0.156095
hace 6 años
$0.037929
Cronos Historial de precios
(CRO)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.273577 | $0.28136 | $0.26204 | $0.265822 | $332.915M |
2025-09-03 | $0.256019 | $0.281153 | $0.249441 | $0.273648 | $411.493M |
2025-09-02 | $0.270987 | $0.272415 | $0.252664 | $0.25476 | $215.821M |
2025-09-01 | $0.288623 | $0.298789 | $0.269978 | $0.270826 | $266.867M |
2025-08-31 | $0.312798 | $0.324557 | $0.283644 | $0.288383 | $341.000M |
2025-08-30 | $0.275732 | $0.33413 | $0.26544 | $0.310567 | $791.096M |
2025-08-29 | $0.318241 | $0.347413 | $0.270665 | $0.276326 | $1.002B |
2025-08-28 | $0.267219 | $0.383846 | $0.248173 | $0.317741 | $2.333B |
2025-08-27 | $0.199119 | $0.286895 | $0.197103 | $0.268148 | $1.131B |
2025-08-26 | $0.160898 | $0.210486 | $0.153605 | $0.198553 | $547.226M |
2025-08-25 | $0.158596 | $0.161844 | $0.155346 | $0.16047 | $45.761M |
2025-08-24 | $0.154954 | $0.163302 | $0.155241 | $0.157975 | $35.965M |
2025-08-23 | $0.155515 | $0.155883 | $0.149388 | $0.155000 | $28.476M |
2025-08-22 | $0.141626 | $0.157411 | $0.140551 | $0.154852 | $38.283M |
2025-08-21 | $0.143287 | $0.145228 | $0.140997 | $0.141613 | $20.056M |
2025-08-20 | $0.141889 | $0.144389 | $0.135968 | $0.143084 | $30.256M |
2025-08-19 | $0.146433 | $0.150701 | $0.140133 | $0.141822 | $27.055M |
2025-08-18 | $0.155117 | $0.155161 | $0.143396 | $0.146651 | $32.019M |
2025-08-17 | $0.150664 | $0.155265 | $0.149992 | $0.155048 | $21.931M |
2025-08-16 | $0.150266 | $0.153352 | $0.149233 | $0.150637 | $26.939M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Cronos(CRO)
