Identifier on Kraken: CROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1065 USD |
29,524.2752 CRO |
0.1064 USD |
0.1063 USD |
0.1069 USD |
0.1068 USD |
| 2025-12-04 |
0.1088 USD |
1,195,686.7125 CRO |
0.1104 USD |
0.1056 USD |
0.1126 USD |
0.1065 USD |
| 2025-12-03 |
0.1102 USD |
1,552,184.2620 CRO |
0.1088 USD |
0.1078 USD |
0.1115 USD |
0.1101 USD |
| 2025-12-02 |
0.1078 USD |
1,839,554.6491 CRO |
0.1018 USD |
0.1014 USD |
0.1126 USD |
0.1116 USD |
| 2025-12-01 |
0.1013 USD |
2,548,125.9601 CRO |
0.1057 USD |
0.0981 USD |
0.1137 USD |
0.1003 USD |
| 2025-11-30 |
0.1079 USD |
58,596.6394 CRO |
0.1071 USD |
0.1065 USD |
0.1085 USD |
0.1084 USD |
| 2025-11-29 |
0.1072 USD |
899,545.5899 CRO |
0.1087 USD |
0.1067 USD |
0.1096 USD |
0.1072 USD |
| 2025-11-28 |
0.1102 USD |
342,001.0427 CRO |
0.1114 USD |
0.1087 USD |
0.1132 USD |
0.1094 USD |
| 2025-11-27 |
0.1121 USD |
250,125.8372 CRO |
0.1116 USD |
0.1116 USD |
0.1141 USD |
0.1126 USD |
| 2025-11-26 |
0.1097 USD |
950,762.3672 CRO |
0.1111 USD |
0.1062 USD |
0.1124 USD |
0.1118 USD |
| 2025-11-25 |
0.1092 USD |
695,809.9055 CRO |
0.1096 USD |
0.1068 USD |
0.1115 USD |
0.1072 USD |
| 2025-11-24 |
0.1075 USD |
339,023.6959 CRO |
0.1063 USD |
0.1047 USD |
0.1088 USD |
0.1068 USD |
| 2025-11-23 |
0.1074 USD |
1,521,568.5590 CRO |
0.1003 USD |
0.1003 USD |
0.1127 USD |
0.1062 USD |
| 2025-11-22 |
0.0989 USD |
686,411.0320 CRO |
0.0993 USD |
0.0970 USD |
0.0999 USD |
0.0991 USD |
| 2025-11-21 |
0.0965 USD |
1,769,964.0968 CRO |
0.1025 USD |
0.0926 USD |
0.1034 USD |
0.0995 USD |
| 2025-11-20 |
0.1094 USD |
362,832.4076 CRO |
0.1092 USD |
0.1076 USD |
0.1107 USD |
0.1083 USD |
| 2025-11-19 |
0.1083 USD |
2,202,353.1424 CRO |
0.1144 USD |
0.1033 USD |
0.1144 USD |
0.1092 USD |
| 2025-11-18 |
0.1050 USD |
1,392,564.0303 CRO |
0.1040 USD |
0.1010 USD |
0.1102 USD |
0.1099 USD |
| 2025-11-17 |
0.1103 USD |
573,174.2905 CRO |
0.1095 USD |
0.1072 USD |
0.1125 USD |
0.1074 USD |
| 2025-11-16 |
0.1109 USD |
2,238,245.2767 CRO |
0.1152 USD |
0.1075 USD |
0.1165 USD |
0.1077 USD |
| 2025-11-15 |
0.1155 USD |
147,332.1535 CRO |
0.1144 USD |
0.1140 USD |
0.1170 USD |
0.1166 USD |
| 2025-11-14 |
0.1167 USD |
2,192,657.4804 CRO |
0.1225 USD |
0.1128 USD |
0.1233 USD |
0.1136 USD |
| 2025-11-13 |
0.1221 USD |
1,092,499.5733 CRO |
0.1256 USD |
0.1175 USD |
0.1288 USD |
0.1213 USD |
| 2025-11-12 |
0.1273 USD |
284,931.1563 CRO |
0.1257 USD |
0.1249 USD |
0.1308 USD |
0.1268 USD |
| 2025-11-11 |
0.1342 USD |
817,819.0488 CRO |
0.1367 USD |
0.1285 USD |
0.1386 USD |
0.1289 USD |
| 2025-11-10 |
0.1325 USD |
599,264.5258 CRO |
0.1278 USD |
0.1278 USD |
0.1373 USD |
0.1331 USD |
| 2025-11-09 |
0.1257 USD |
623,153.1148 CRO |
0.1250 USD |
0.1225 USD |
0.1288 USD |
0.1277 USD |
| 2025-11-08 |
0.1280 USD |
979,283.5842 CRO |
0.1298 USD |
0.1244 USD |
0.1325 USD |
0.1254 USD |
| 2025-11-07 |
0.1276 USD |
2,735,912.9538 CRO |
0.1228 USD |
0.1204 USD |
0.1370 USD |
0.1296 USD |
| 2025-11-06 |
0.1229 USD |
1,494,566.7814 CRO |
0.1241 USD |
0.1199 USD |
0.1350 USD |
0.1219 USD |
| 2025-11-05 |
0.1212 USD |
983,289.1497 CRO |
0.1215 USD |
0.1148 USD |
0.1255 USD |
0.1251 USD |
| 2025-11-04 |
0.1234 USD |
3,130,988.8557 CRO |
0.1295 USD |
0.1121 USD |
0.1349 USD |
0.1153 USD |
| 2025-11-03 |
0.1345 USD |
1,924,381.4531 CRO |
0.1460 USD |
0.1250 USD |
0.1460 USD |
0.1292 USD |
| 2025-11-02 |
0.1451 USD |
204,604.3798 CRO |
0.1468 USD |
0.1431 USD |
0.1468 USD |
0.1450 USD |
| 2025-11-01 |
0.1471 USD |
451,210.6582 CRO |
0.1455 USD |
0.1448 USD |
0.1481 USD |
0.1479 USD |
| 2025-10-31 |
0.1466 USD |
270,906.0667 CRO |
0.1456 USD |
0.1448 USD |
0.1490 USD |
0.1485 USD |
| 2025-10-30 |
0.1451 USD |
1,013,566.9110 CRO |
0.1465 USD |
0.1400 USD |
0.1495 USD |
0.1429 USD |
| 2025-10-29 |
0.1502 USD |
305,003.4962 CRO |
0.1509 USD |
0.1488 USD |
0.1512 USD |
0.1494 USD |
| 2025-10-28 |
0.1601 USD |
4,894,449.8020 CRO |
0.1495 USD |
0.1490 USD |
0.1700 USD |
0.1595 USD |
| 2025-10-27 |
0.1537 USD |
914,002.2896 CRO |
0.1544 USD |
0.1493 USD |
0.1567 USD |
0.1514 USD |
| 2025-10-26 |
0.1523 USD |
854,304.4259 CRO |
0.1515 USD |
0.1490 USD |
0.1552 USD |
0.1512 USD |
| 2025-10-25 |
0.1522 USD |
1,506,102.0667 CRO |
0.1485 USD |
0.1482 USD |
0.1602 USD |
0.1519 USD |
| 2025-10-24 |
0.1469 USD |
1,864,336.7122 CRO |
0.1438 USD |
0.1428 USD |
0.1534 USD |
0.1471 USD |
| 2025-10-23 |
0.1429 USD |
670,654.6455 CRO |
0.1400 USD |
0.1399 USD |
0.1449 USD |
0.1440 USD |
| 2025-10-22 |
0.1433 USD |
831,386.4276 CRO |
0.1442 USD |
0.1371 USD |
0.1465 USD |
0.1381 USD |
| 2025-10-21 |
0.1481 USD |
664,112.8899 CRO |
0.1511 USD |
0.1439 USD |
0.1530 USD |
0.1499 USD |
| 2025-10-20 |
0.1531 USD |
688,873.2266 CRO |
0.1465 USD |
0.1450 USD |
0.1566 USD |
0.1553 USD |
| 2025-10-19 |
0.1451 USD |
485,542.3673 CRO |
0.1446 USD |
0.1406 USD |
0.1489 USD |
0.1473 USD |
| 2025-10-18 |
0.1439 USD |
520,901.7573 CRO |
0.1432 USD |
0.1420 USD |
0.1465 USD |
0.1438 USD |
| 2025-10-17 |
0.1429 USD |
1,335,756.9411 CRO |
0.1475 USD |
0.1322 USD |
0.1488 USD |
0.1362 USD |