Cronosの価格履歴
$0.06757
-1.32% 24時間
2018/12/10以降のCronos（CRO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.06757です。
史上最高値
$0.9698
2021/11/22
史上最安値
$0.01149
2018/12/17
初回記録からのリターン
+341.62%
2018/12/10
最も良かった月
+252.16%
2019年3月
最も悪かった月
-73.97%
2018年12月
読み込み中…
Cronosの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1077 | $0.1115 | $0.0457 | $0.06752 | -37.31% |
| 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 | -73.97% |
| 2026 | $0.1077 | $0.1115 | $0.0457 | $0.06752 | -37.31% |
| 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% |
Cronosの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.06915 | $0.06953 | $0.06728 | $0.06752 | -2.03% |
| 2026年9月 | $0.0576 | $0.07284 | $0.05467 | $0.06892 | +19.66% |
| 2026年8月 | $0.05482 | $0.06901 | $0.0457 | $0.0576 | +5.07% |
| 2026年7月 | $0.06041 | $0.06619 | $0.05394 | $0.05482 | -9.25% |
| 2026年6月 | $0.06734 | $0.06754 | $0.05305 | $0.06041 | -10.30% |
| 2026年5月 | $0.06807 | $0.08295 | $0.06489 | $0.06734 | -1.06% |
| 2026年4月 | $0.06964 | $0.07357 | $0.06751 | $0.06807 | -2.26% |
| 2026年3月 | $0.07478 | $0.08249 | $0.06886 | $0.06964 | -6.88% |
| 2026年2月 | $0.07846 | $0.08577 | $0.06849 | $0.07478 | -4.70% |
| 2026年1月 | $0.1077 | $0.1115 | $0.07493 | $0.07847 | -27.15% |
| 2025年12月 | $0.106 | $0.1121 | $0.08849 | $0.1077 | +1.58% |
| 2025年11月 | $0.146 | $0.146 | $0.09307 | $0.106 | -27.38% |
| 2025年10月 | $0.2092 | $0.2128 | $0.091 | $0.146 | -30.21% |
| 2025年9月 | $0.2934 | $0.3021 | $0.1802 | $0.2092 | -28.70% |
| 2025年8月 | $0.1302 | $0.3875 | $0.13 | $0.2935 | +125.38% |
| 2025年7月 | $0.08119 | $0.1493 | $0.08008 | $0.1302 | +60.37% |
| 2025年6月 | $0.1058 | $0.1061 | $0.07756 | $0.08119 | -23.29% |
| 2025年5月 | $0.08823 | $0.1087 | $0.08559 | $0.1058 | +19.95% |
| 2025年4月 | $0.08149 | $0.09377 | $0.07393 | $0.08823 | +8.27% |
| 2025年3月 | $0.08236 | $0.1147 | $0.06859 | $0.08149 | -1.06% |
| 2025年2月 | $0.1082 | $0.1153 | $0.06827 | $0.08236 | -23.91% |
| 2025年1月 | $0.1591 | $0.1654 | $0.1043 | $0.1082 | -31.96% |
| 2024年12月 | $0.1917 | $0.2296 | $0.1384 | $0.1591 | -17.01% |
| 2024年11月 | $0.07181 | $0.2348 | $0.06997 | $0.1917 | +166.89% |
| 2024年10月 | $0.08056 | $0.08145 | $0.07047 | $0.07181 | -10.86% |
| 2024年9月 | $0.07865 | $0.08931 | $0.07302 | $0.08056 | +2.43% |
| 2024年8月 | $0.0778 | $0.1058 | $0.06762 | $0.07865 | +1.09% |
| 2024年7月 | $0.09168 | $0.0957 | $0.07729 | $0.0778 | -15.13% |
| 2024年6月 | $0.1099 | $0.1199 | $0.08619 | $0.09168 | -16.55% |
| 2024年5月 | $0.1325 | $0.1357 | $0.1092 | $0.1099 | -17.06% |
| 2024年4月 | $0.1529 | $0.1604 | $0.1148 | $0.1325 | -13.37% |
| 2024年3月 | $0.1419 | $0.182 | $0.119 | $0.1529 | +7.73% |
| 2024年2月 | $0.08046 | $0.1527 | $0.07941 | $0.1419 | +76.40% |
| 2024年1月 | $0.09893 | $0.1068 | $0.07226 | $0.08046 | -18.67% |
| 2023年12月 | $0.09236 | $0.1135 | $0.09218 | $0.09894 | +7.12% |
| 2023年11月 | $0.07016 | $0.1211 | $0.06933 | $0.09236 | +31.65% |
Cronosの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.06915 | $0.06953 | $0.06728 | $0.06752 | -2.03% |
| 2026/09/28 | $0.06687 | $0.07284 | $0.06341 | $0.06892 | +3.06% |
| 2026/09/21 | $0.05974 | $0.06934 | $0.05965 | $0.06687 | +11.94% |
| 2026/09/14 | $0.05713 | $0.06043 | $0.05467 | $0.05974 | +4.57% |
| 2026/09/07 | $0.0576 | $0.06361 | $0.05585 | $0.05713 | -0.81% |
| 2026/08/31 | $0.05699 | $0.05847 | $0.05341 | $0.0576 | +1.07% |
| 2026/08/24 | $0.05965 | $0.06282 | $0.05622 | $0.05699 | -4.47% |
| 2026/08/17 | $0.04722 | $0.06901 | $0.0457 | $0.05965 | +26.33% |
| 2026/08/10 | $0.04792 | $0.04961 | $0.0461 | $0.04722 | -1.47% |
| 2026/08/03 | $0.05482 | $0.05553 | $0.04612 | $0.04792 | -12.58% |
| 2026/07/27 | $0.05705 | $0.05773 | $0.05401 | $0.05482 | -3.89% |
| 2026/07/20 | $0.05839 | $0.059 | $0.0563 | $0.05704 | -2.32% |
| 2026/07/13 | $0.05588 | $0.06619 | $0.05394 | $0.05839 | +4.50% |
| 2026/07/06 | $0.06041 | $0.06041 | $0.0554 | $0.05588 | -7.49% |
| 2026/06/29 | $0.05422 | $0.06241 | $0.05305 | $0.06041 | +11.40% |
| 2026/06/22 | $0.05841 | $0.05987 | $0.05347 | $0.05422 | -7.17% |
| 2026/06/15 | $0.06243 | $0.06327 | $0.05724 | $0.05841 | -6.44% |
| 2026/06/08 | $0.06057 | $0.06273 | $0.05867 | $0.06243 | +3.07% |
| 2026/06/01 | $0.06734 | $0.06754 | $0.05553 | $0.06057 | -10.05% |
| 2026/05/25 | $0.06891 | $0.06972 | $0.06489 | $0.06734 | -2.27% |
| 2026/05/18 | $0.06959 | $0.07029 | $0.067 | $0.06891 | -0.97% |
| 2026/05/11 | $0.07575 | $0.08295 | $0.06933 | $0.06958 | -8.13% |
| 2026/05/04 | $0.06807 | $0.07574 | $0.06791 | $0.07574 | +11.28% |
| 2026/04/27 | $0.07022 | $0.0707 | $0.06751 | $0.06807 | -3.07% |
| 2026/04/20 | $0.06883 | $0.07106 | $0.06881 | $0.07022 | +2.03% |
| 2026/04/13 | $0.06801 | $0.07357 | $0.068 | $0.06883 | +1.21% |
| 2026/04/06 | $0.06964 | $0.07201 | $0.06797 | $0.06801 | -2.35% |
| 2026/03/30 | $0.07033 | $0.0719 | $0.06886 | $0.06964 | -0.98% |
| 2026/03/23 | $0.07355 | $0.07617 | $0.06995 | $0.07033 | -4.37% |
| 2026/03/16 | $0.07827 | $0.08249 | $0.073 | $0.07355 | -6.03% |
Cronosは2021/11/22に史上最高値$0.9698を記録し、当データセットの最安値は$0.01149です。すべての値は主要取引所の日次終値に基づく米ドル建てです。