Riwayat harga Cronos
$0,06888
+1,20% 24j
Harga historis Cronos (CRO) sejak 10 Des 2018: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,06888.
Tertinggi sepanjang masa
$0,9698
22 Nov 2021
Terendah sepanjang masa
$0,01149
17 Des 2018
Imbal hasil sejak data pertama
+350,18%
10 Des 2018
Bulan terbaik
+252,16%
Maret 2019
Bulan terburuk
-74,44%
Desember 2018
Memuat…
Riwayat harga Cronos per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,1077 | $0,1115 | $0,0457 | $0,06876 | -36,16% |
| 2025 | $0,1591 | $0,3875 | $0,06827 | $0,1077 | -32,29% |
| 2024 | $0,09893 | $0,2348 | $0,06762 | $0,1591 | +60,78% |
| 2023 | $0,05683 | $0,1211 | $0,04885 | $0,09894 | +74,10% |
| 2022 | $0,5877 | $0,5877 | $0,05514 | $0,05683 | -90,33% |
| 2021 | $0,0598 | $0,9698 | $0,0585 | $0,5877 | +883,38% |
| 2020 | $0,03472 | $0,2017 | $0,02521 | $0,05976 | +72,64% |
| 2019 | $0,01766 | $0,155 | $0,01194 | $0,03462 | +96,96% |
| 2018 | $0,01977 | $0,03985 | $0,01149 | $0,01758 | -74,44% |
| 2026 | $0,1077 | $0,1115 | $0,0457 | $0,06876 | -36,16% |
| 2025 | $0,1591 | $0,3875 | $0,06827 | $0,1077 | -32,29% |
| 2024 | $0,09893 | $0,2348 | $0,06762 | $0,1591 | +60,78% |
| 2023 | $0,05683 | $0,1211 | $0,04885 | $0,09894 | +74,10% |
| 2022 | $0,5877 | $0,5877 | $0,05514 | $0,05683 | -90,33% |
| 2021 | $0,0598 | $0,9698 | $0,0585 | $0,5877 | +883,38% |
| 2020 | $0,03472 | $0,2017 | $0,02521 | $0,05976 | +72,64% |
| 2019 | $0,01766 | $0,155 | $0,01194 | $0,03462 | +96,96% |
| 2018 | $0,01977 | $0,03985 | $0,01149 | $0,01758 | -11,09% |
Riwayat harga Cronos per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,06894 | $0,0699 | $0,06759 | $0,06876 | -0,23% |
| September 2026 | $0,0576 | $0,07284 | $0,05467 | $0,06892 | +19,66% |
| Agustus 2026 | $0,05482 | $0,06901 | $0,0457 | $0,0576 | +5,07% |
| Juli 2026 | $0,06041 | $0,06619 | $0,05394 | $0,05482 | -9,25% |
| Juni 2026 | $0,06734 | $0,06754 | $0,05305 | $0,06041 | -10,30% |
| Mei 2026 | $0,06807 | $0,08295 | $0,06489 | $0,06734 | -1,06% |
| April 2026 | $0,06964 | $0,07357 | $0,06751 | $0,06807 | -2,26% |
| Maret 2026 | $0,07478 | $0,08249 | $0,06886 | $0,06964 | -6,88% |
| Februari 2026 | $0,07846 | $0,08577 | $0,06849 | $0,07478 | -4,70% |
| Januari 2026 | $0,1077 | $0,1115 | $0,07493 | $0,07847 | -27,15% |
| Desember 2025 | $0,106 | $0,1121 | $0,08849 | $0,1077 | +1,58% |
| November 2025 | $0,146 | $0,146 | $0,09307 | $0,106 | -27,38% |
| Oktober 2025 | $0,2092 | $0,2128 | $0,091 | $0,146 | -30,21% |
| September 2025 | $0,2934 | $0,3021 | $0,1802 | $0,2092 | -28,70% |
| Agustus 2025 | $0,1302 | $0,3875 | $0,13 | $0,2935 | +125,38% |
| Juli 2025 | $0,08119 | $0,1493 | $0,08008 | $0,1302 | +60,37% |
| Juni 2025 | $0,1058 | $0,1061 | $0,07756 | $0,08119 | -23,29% |
| Mei 2025 | $0,08823 | $0,1087 | $0,08559 | $0,1058 | +19,95% |
| April 2025 | $0,08149 | $0,09377 | $0,07393 | $0,08823 | +8,27% |
| Maret 2025 | $0,08236 | $0,1147 | $0,06859 | $0,08149 | -1,06% |
| Februari 2025 | $0,1082 | $0,1153 | $0,06827 | $0,08236 | -23,91% |
| Januari 2025 | $0,1591 | $0,1654 | $0,1043 | $0,1082 | -31,96% |
| Desember 2024 | $0,1917 | $0,2296 | $0,1384 | $0,1591 | -17,01% |
| November 2024 | $0,07181 | $0,2348 | $0,06997 | $0,1917 | +166,89% |
| Oktober 2024 | $0,08056 | $0,08145 | $0,07047 | $0,07181 | -10,86% |
| September 2024 | $0,07865 | $0,08931 | $0,07302 | $0,08056 | +2,43% |
| Agustus 2024 | $0,0778 | $0,1058 | $0,06762 | $0,07865 | +1,09% |
| Juli 2024 | $0,09168 | $0,0957 | $0,07729 | $0,0778 | -15,13% |
| Juni 2024 | $0,1099 | $0,1199 | $0,08619 | $0,09168 | -16,55% |
| Mei 2024 | $0,1325 | $0,1357 | $0,1092 | $0,1099 | -17,06% |
| April 2024 | $0,1529 | $0,1604 | $0,1148 | $0,1325 | -13,37% |
| Maret 2024 | $0,1419 | $0,182 | $0,119 | $0,1529 | +7,73% |
| Februari 2024 | $0,08046 | $0,1527 | $0,07941 | $0,1419 | +76,40% |
| Januari 2024 | $0,09893 | $0,1068 | $0,07226 | $0,08046 | -18,67% |
| Desember 2023 | $0,09236 | $0,1135 | $0,09218 | $0,09894 | +7,12% |
| November 2023 | $0,07016 | $0,1211 | $0,06933 | $0,09236 | +31,65% |
Harga harian Cronos — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0,06894 | $0,0699 | $0,06759 | $0,06876 | -0,23% |
| 28 Sep 2026 | $0,06687 | $0,07284 | $0,06341 | $0,06892 | +3,06% |
| 21 Sep 2026 | $0,05974 | $0,06934 | $0,05965 | $0,06687 | +11,94% |
| 14 Sep 2026 | $0,05713 | $0,06043 | $0,05467 | $0,05974 | +4,57% |
| 7 Sep 2026 | $0,0576 | $0,06361 | $0,05585 | $0,05713 | -0,81% |
| 31 Agu 2026 | $0,05699 | $0,05847 | $0,05341 | $0,0576 | +1,07% |
| 24 Agu 2026 | $0,05965 | $0,06282 | $0,05622 | $0,05699 | -4,47% |
| 17 Agu 2026 | $0,04722 | $0,06901 | $0,0457 | $0,05965 | +26,33% |
| 10 Agu 2026 | $0,04792 | $0,04961 | $0,0461 | $0,04722 | -1,47% |
| 3 Agu 2026 | $0,05482 | $0,05553 | $0,04612 | $0,04792 | -12,58% |
| 27 Jul 2026 | $0,05705 | $0,05773 | $0,05401 | $0,05482 | -3,89% |
| 20 Jul 2026 | $0,05839 | $0,059 | $0,0563 | $0,05704 | -2,32% |
| 13 Jul 2026 | $0,05588 | $0,06619 | $0,05394 | $0,05839 | +4,50% |
| 6 Jul 2026 | $0,06041 | $0,06041 | $0,0554 | $0,05588 | -7,49% |
| 29 Jun 2026 | $0,05422 | $0,06241 | $0,05305 | $0,06041 | +11,40% |
| 22 Jun 2026 | $0,05841 | $0,05987 | $0,05347 | $0,05422 | -7,17% |
| 15 Jun 2026 | $0,06243 | $0,06327 | $0,05724 | $0,05841 | -6,44% |
| 8 Jun 2026 | $0,06057 | $0,06273 | $0,05867 | $0,06243 | +3,07% |
| 1 Jun 2026 | $0,06734 | $0,06754 | $0,05553 | $0,06057 | -10,05% |
| 25 Mei 2026 | $0,06891 | $0,06972 | $0,06489 | $0,06734 | -2,27% |
| 18 Mei 2026 | $0,06959 | $0,07029 | $0,067 | $0,06891 | -0,97% |
| 11 Mei 2026 | $0,07575 | $0,08295 | $0,06933 | $0,06958 | -8,13% |
| 4 Mei 2026 | $0,06807 | $0,07574 | $0,06791 | $0,07574 | +11,28% |
| 27 Apr 2026 | $0,07022 | $0,0707 | $0,06751 | $0,06807 | -3,07% |
| 20 Apr 2026 | $0,06883 | $0,07106 | $0,06881 | $0,07022 | +2,03% |
| 13 Apr 2026 | $0,06801 | $0,07357 | $0,068 | $0,06883 | +1,21% |
| 6 Apr 2026 | $0,06964 | $0,07201 | $0,06797 | $0,06801 | -2,35% |
| 30 Mar 2026 | $0,07033 | $0,0719 | $0,06886 | $0,06964 | -0,98% |
| 23 Mar 2026 | $0,07355 | $0,07617 | $0,06995 | $0,07033 | -4,37% |
| 16 Mar 2026 | $0,07827 | $0,08249 | $0,073 | $0,07355 | -6,03% |
Cronos mencapai rekor tertinggi $0,9698 pada 22 Nov 2021, sedangkan harga terendah dalam data kami adalah $0,01149. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.