Cronos 과거 시세
$0.06672
-2.24% 24시간
2018. 12. 10.부터의 Cronos(CRO) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.06672입니다.
역대 최고가
$0.9698
2021. 11. 22.
역대 최저가
$0.01149
2018. 12. 17.
첫 기록 이후 수익률
+336.02%
2018. 12. 10.
최고의 달
+252.16%
2019년 3월
최악의 달
-73.64%
2018년 12월
불러오는 중…
Cronos 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1077 | $0.1115 | $0.0457 | $0.06668 | -38.09% |
| 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 | -73.64% |
| 2026 | $0.1077 | $0.1115 | $0.0457 | $0.06668 | -38.09% |
| 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 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.06893 | $0.06993 | $0.06661 | $0.06668 | -3.25% |
| 2026년 9월 | $0.0576 | $0.07284 | $0.05467 | $0.06892 | +19.66% |
| 2026년 8월 | $0.05482 | $0.06901 | $0.0457 | $0.0576 | +5.07% |
| 2026년 7월 | $0.06041 | $0.06619 | $0.05394 | $0.05482 | -9.25% |
| 2026년 6월 | $0.06734 | $0.06754 | $0.05305 | $0.06041 | -10.30% |
| 2026년 5월 | $0.06807 | $0.08295 | $0.06489 | $0.06734 | -1.06% |
| 2026년 4월 | $0.06964 | $0.07357 | $0.06751 | $0.06807 | -2.26% |
| 2026년 3월 | $0.07478 | $0.08249 | $0.06886 | $0.06964 | -6.88% |
| 2026년 2월 | $0.07846 | $0.08577 | $0.06849 | $0.07478 | -4.70% |
| 2026년 1월 | $0.1077 | $0.1115 | $0.07493 | $0.07847 | -27.15% |
| 2025년 12월 | $0.106 | $0.1121 | $0.08849 | $0.1077 | +1.58% |
| 2025년 11월 | $0.146 | $0.146 | $0.09307 | $0.106 | -27.38% |
| 2025년 10월 | $0.2092 | $0.2128 | $0.091 | $0.146 | -30.21% |
| 2025년 9월 | $0.2934 | $0.3021 | $0.1802 | $0.2092 | -28.70% |
| 2025년 8월 | $0.1302 | $0.3875 | $0.13 | $0.2935 | +125.38% |
| 2025년 7월 | $0.08119 | $0.1493 | $0.08008 | $0.1302 | +60.37% |
| 2025년 6월 | $0.1058 | $0.1061 | $0.07756 | $0.08119 | -23.29% |
| 2025년 5월 | $0.08823 | $0.1087 | $0.08559 | $0.1058 | +19.95% |
| 2025년 4월 | $0.08149 | $0.09377 | $0.07393 | $0.08823 | +8.27% |
| 2025년 3월 | $0.08236 | $0.1147 | $0.06859 | $0.08149 | -1.06% |
| 2025년 2월 | $0.1082 | $0.1153 | $0.06827 | $0.08236 | -23.91% |
| 2025년 1월 | $0.1591 | $0.1654 | $0.1043 | $0.1082 | -31.96% |
| 2024년 12월 | $0.1917 | $0.2296 | $0.1384 | $0.1591 | -17.01% |
| 2024년 11월 | $0.07181 | $0.2348 | $0.06997 | $0.1917 | +166.89% |
| 2024년 10월 | $0.08056 | $0.08145 | $0.07047 | $0.07181 | -10.86% |
| 2024년 9월 | $0.07865 | $0.08931 | $0.07302 | $0.08056 | +2.43% |
| 2024년 8월 | $0.0778 | $0.1058 | $0.06762 | $0.07865 | +1.09% |
| 2024년 7월 | $0.09168 | $0.0957 | $0.07729 | $0.0778 | -15.13% |
| 2024년 6월 | $0.1099 | $0.1199 | $0.08619 | $0.09168 | -16.55% |
| 2024년 5월 | $0.1325 | $0.1357 | $0.1092 | $0.1099 | -17.06% |
| 2024년 4월 | $0.1529 | $0.1604 | $0.1148 | $0.1325 | -13.37% |
| 2024년 3월 | $0.1419 | $0.182 | $0.119 | $0.1529 | +7.73% |
| 2024년 2월 | $0.08046 | $0.1527 | $0.07941 | $0.1419 | +76.40% |
| 2024년 1월 | $0.09893 | $0.1068 | $0.07226 | $0.08046 | -18.67% |
| 2023년 12월 | $0.09236 | $0.1135 | $0.09218 | $0.09894 | +7.12% |
| 2023년 11월 | $0.07016 | $0.1211 | $0.06933 | $0.09236 | +31.65% |
Cronos 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.06915 | $0.06953 | $0.06661 | $0.06668 | -3.58% |
| 2026. 10. 5. | $0.06893 | $0.06993 | $0.06759 | $0.06915 | +0.34% |
| 2026. 9. 28. | $0.06687 | $0.07284 | $0.06341 | $0.06892 | +3.06% |
| 2026. 9. 21. | $0.05974 | $0.06934 | $0.05965 | $0.06687 | +11.94% |
| 2026. 9. 14. | $0.05713 | $0.06043 | $0.05467 | $0.05974 | +4.57% |
| 2026. 9. 7. | $0.0576 | $0.06361 | $0.05585 | $0.05713 | -0.81% |
| 2026. 8. 31. | $0.05699 | $0.05847 | $0.05341 | $0.0576 | +1.07% |
| 2026. 8. 24. | $0.05965 | $0.06282 | $0.05622 | $0.05699 | -4.47% |
| 2026. 8. 17. | $0.04722 | $0.06901 | $0.0457 | $0.05965 | +26.33% |
| 2026. 8. 10. | $0.04792 | $0.04961 | $0.0461 | $0.04722 | -1.47% |
| 2026. 8. 3. | $0.05482 | $0.05553 | $0.04612 | $0.04792 | -12.58% |
| 2026. 7. 27. | $0.05705 | $0.05773 | $0.05401 | $0.05482 | -3.89% |
| 2026. 7. 20. | $0.05839 | $0.059 | $0.0563 | $0.05704 | -2.32% |
| 2026. 7. 13. | $0.05588 | $0.06619 | $0.05394 | $0.05839 | +4.50% |
| 2026. 7. 6. | $0.06041 | $0.06041 | $0.0554 | $0.05588 | -7.49% |
| 2026. 6. 29. | $0.05422 | $0.06241 | $0.05305 | $0.06041 | +11.40% |
| 2026. 6. 22. | $0.05841 | $0.05987 | $0.05347 | $0.05422 | -7.17% |
| 2026. 6. 15. | $0.06243 | $0.06327 | $0.05724 | $0.05841 | -6.44% |
| 2026. 6. 8. | $0.06057 | $0.06273 | $0.05867 | $0.06243 | +3.07% |
| 2026. 6. 1. | $0.06734 | $0.06754 | $0.05553 | $0.06057 | -10.05% |
| 2026. 5. 25. | $0.06891 | $0.06972 | $0.06489 | $0.06734 | -2.27% |
| 2026. 5. 18. | $0.06959 | $0.07029 | $0.067 | $0.06891 | -0.97% |
| 2026. 5. 11. | $0.07575 | $0.08295 | $0.06933 | $0.06958 | -8.13% |
| 2026. 5. 4. | $0.06807 | $0.07574 | $0.06791 | $0.07574 | +11.28% |
| 2026. 4. 27. | $0.07022 | $0.0707 | $0.06751 | $0.06807 | -3.07% |
| 2026. 4. 20. | $0.06883 | $0.07106 | $0.06881 | $0.07022 | +2.03% |
| 2026. 4. 13. | $0.06801 | $0.07357 | $0.068 | $0.06883 | +1.21% |
| 2026. 4. 6. | $0.06964 | $0.07201 | $0.06797 | $0.06801 | -2.35% |
| 2026. 3. 30. | $0.07033 | $0.0719 | $0.06886 | $0.06964 | -0.98% |
| 2026. 3. 23. | $0.07355 | $0.07617 | $0.06995 | $0.07033 | -4.37% |
Cronos은(는) 2021. 11. 22.에 역대 최고가 $0.9698을(를) 기록했으며, 당사 데이터의 최저가는 $0.01149입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.