Sejarah harga Cronos
$0.06901
+1.68% 24j
Harga sejarah Cronos (CRO) sejak 10 Dis 2018: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.06901.
Paras tertinggi sepanjang masa
$0.9698
22 Nov 2021
Paras terendah sepanjang masa
$0.01149
17 Dis 2018
Pulangan sejak rekod pertama
+351.02%
10 Dis 2018
Bulan terbaik
+252.16%
Mac 2019
Bulan terburuk
-74.53%
Disember 2018
Memuatkan…
Sejarah harga Cronos mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.1077 | $0.1115 | $0.0457 | $0.06902 | -35.92% |
| 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 | -74.53% |
| 2026 | $0.1077 | $0.1115 | $0.0457 | $0.06902 | -35.92% |
| 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% |
Sejarah harga Cronos mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.06894 | $0.0699 | $0.06759 | $0.06902 | +0.15% |
| September 2026 | $0.0576 | $0.07284 | $0.05467 | $0.06892 | +19.66% |
| Ogos 2026 | $0.05482 | $0.06901 | $0.0457 | $0.0576 | +5.07% |
| Julai 2026 | $0.06041 | $0.06619 | $0.05394 | $0.05482 | -9.25% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $0.1302 | $0.3875 | $0.13 | $0.2935 | +125.38% |
| Julai 2025 | $0.08119 | $0.1493 | $0.08008 | $0.1302 | +60.37% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $0.0778 | $0.1058 | $0.06762 | $0.07865 | +1.09% |
| Julai 2024 | $0.09168 | $0.0957 | $0.07729 | $0.0778 | -15.13% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0.06894 | $0.0699 | $0.06759 | $0.06902 | +0.15% |
| 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 Ogo 2026 | $0.05699 | $0.05847 | $0.05341 | $0.0576 | +1.07% |
| 24 Ogo 2026 | $0.05965 | $0.06282 | $0.05622 | $0.05699 | -4.47% |
| 17 Ogo 2026 | $0.04722 | $0.06901 | $0.0457 | $0.05965 | +26.33% |
| 10 Ogo 2026 | $0.04792 | $0.04961 | $0.0461 | $0.04722 | -1.47% |
| 3 Ogo 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 Mac 2026 | $0.07033 | $0.0719 | $0.06886 | $0.06964 | -0.98% |
| 23 Mac 2026 | $0.07355 | $0.07617 | $0.06995 | $0.07033 | -4.37% |
| 16 Mac 2026 | $0.07827 | $0.08249 | $0.073 | $0.07355 | -6.03% |
Cronos mencapai paras tertinggi sepanjang masa $0.9698 pada 22 Nov 2021, manakala harga terendah dalam data kami ialah $0.01149. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.