Identifier on Kraken: CROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1572 USD |
363,757.1381 CRO |
0.1572 USD |
0.1529 USD |
0.1590 USD |
0.1572 USD |
| 2025-10-15 |
0.1643 USD |
1,650,778.5322 CRO |
0.1630 USD |
0.1572 USD |
0.1696 USD |
0.1577 USD |
| 2025-10-14 |
0.1621 USD |
2,752,854.7019 CRO |
0.1728 USD |
0.1550 USD |
0.1735 USD |
0.1638 USD |
| 2025-10-13 |
0.1709 USD |
964,321.8797 CRO |
0.1728 USD |
0.1660 USD |
0.1754 USD |
0.1696 USD |
| 2025-10-12 |
0.1568 USD |
672,704.4507 CRO |
0.1553 USD |
0.1509 USD |
0.1620 USD |
0.1609 USD |
| 2025-10-11 |
0.1559 USD |
3,489,798.1856 CRO |
0.1483 USD |
0.1483 USD |
0.1638 USD |
0.1570 USD |
| 2025-10-10 |
0.1902 USD |
681,370.1524 CRO |
0.1930 USD |
0.1838 USD |
0.1942 USD |
0.1931 USD |
| 2025-10-09 |
0.1926 USD |
1,224,739.8215 CRO |
0.1985 USD |
0.1890 USD |
0.1989 USD |
0.1931 USD |
| 2025-10-08 |
0.1989 USD |
2,479,169.0258 CRO |
0.1951 USD |
0.1948 USD |
0.2058 USD |
0.1980 USD |
| 2025-10-07 |
0.2079 USD |
581,733.1562 CRO |
0.2107 USD |
0.2030 USD |
0.2120 USD |
0.2052 USD |
| 2025-10-06 |
0.2079 USD |
804,272.9725 CRO |
0.2107 USD |
0.2066 USD |
0.2120 USD |
0.2077 USD |
| 2025-10-05 |
0.2095 USD |
2,044,603.8310 CRO |
0.2074 USD |
0.2047 USD |
0.2132 USD |
0.2100 USD |
| 2025-10-04 |
0.2129 USD |
1,036,755.0649 CRO |
0.2137 USD |
0.2059 USD |
0.2176 USD |
0.2079 USD |
| 2025-10-03 |
0.2135 USD |
3,083,671.0601 CRO |
0.2181 USD |
0.2016 USD |
0.2207 USD |
0.2137 USD |
| 2025-10-02 |
0.2166 USD |
4,282,170.2175 CRO |
0.2045 USD |
0.2019 USD |
0.2281 USD |
0.2174 USD |
| 2025-10-01 |
0.1983 USD |
1,225,425.8150 CRO |
0.1988 USD |
0.1912 USD |
0.2049 USD |
0.2002 USD |
| 2025-09-30 |
0.1890 USD |
259,806.2104 CRO |
0.1902 USD |
0.1865 USD |
0.1908 USD |
0.1894 USD |
| 2025-09-29 |
0.1923 USD |
1,596,597.2956 CRO |
0.1942 USD |
0.1873 USD |
0.1981 USD |
0.1909 USD |
| 2025-09-28 |
0.1860 USD |
578,806.9219 CRO |
0.1860 USD |
0.1821 USD |
0.1916 USD |
0.1902 USD |
| 2025-09-27 |
0.1879 USD |
275,438.7422 CRO |
0.1916 USD |
0.1854 USD |
0.1916 USD |
0.1861 USD |
| 2025-09-26 |
0.1955 USD |
1,327,894.9217 CRO |
0.1853 USD |
0.1853 USD |
0.2003 USD |
0.1961 USD |
| 2025-09-25 |
0.1860 USD |
1,832,611.8626 CRO |
0.2004 USD |
0.1798 USD |
0.2004 USD |
0.1856 USD |
| 2025-09-24 |
0.2039 USD |
1,140,554.9031 CRO |
0.2054 USD |
0.1982 USD |
0.2088 USD |
0.2008 USD |
| 2025-09-23 |
0.2126 USD |
943,331.4573 CRO |
0.2135 USD |
0.2059 USD |
0.2170 USD |
0.2139 USD |
| 2025-09-22 |
0.2072 USD |
1,559,773.4856 CRO |
0.2174 USD |
0.1934 USD |
0.2187 USD |
0.1999 USD |
| 2025-09-21 |
0.2242 USD |
1,095,684.4558 CRO |
0.2292 USD |
0.2172 USD |
0.2301 USD |
0.2173 USD |
| 2025-09-20 |
0.2324 USD |
845,964.6640 CRO |
0.2333 USD |
0.2299 USD |
0.2339 USD |
0.2316 USD |
| 2025-09-19 |
0.2326 USD |
959,562.7405 CRO |
0.2369 USD |
0.2283 USD |
0.2378 USD |
0.2329 USD |
| 2025-09-18 |
0.2406 USD |
1,587,690.9869 CRO |
0.2379 USD |
0.2353 USD |
0.2457 USD |
0.2363 USD |
| 2025-09-17 |
0.2310 USD |
304,476.1404 CRO |
0.2329 USD |
0.2283 USD |
0.2334 USD |
0.2310 USD |
| 2025-09-16 |
0.2283 USD |
403,777.6756 CRO |
0.2310 USD |
0.2260 USD |
0.2310 USD |
0.2285 USD |
| 2025-09-15 |
0.2360 USD |
2,873,800.3550 CRO |
0.2364 USD |
0.2265 USD |
0.2473 USD |
0.2284 USD |
| 2025-09-14 |
0.2418 USD |
3,296,976.0635 CRO |
0.2500 USD |
0.2355 USD |
0.2500 USD |
0.2377 USD |
| 2025-09-13 |
0.2530 USD |
2,589,960.5761 CRO |
0.2563 USD |
0.2475 USD |
0.2564 USD |
0.2499 USD |
| 2025-09-12 |
0.2559 USD |
1,718,850.5683 CRO |
0.2598 USD |
0.2524 USD |
0.2613 USD |
0.2562 USD |
| 2025-09-11 |
0.2621 USD |
2,145,755.4712 CRO |
0.2599 USD |
0.2560 USD |
0.2741 USD |
0.2562 USD |
| 2025-09-10 |
0.2555 USD |
1,547,113.8421 CRO |
0.2588 USD |
0.2519 USD |
0.2600 USD |
0.2538 USD |
| 2025-09-09 |
0.2580 USD |
5,790,863.7673 CRO |
0.2511 USD |
0.2435 USD |
0.2817 USD |
0.2602 USD |
| 2025-09-08 |
0.2549 USD |
3,201,739.9771 CRO |
0.2612 USD |
0.2505 USD |
0.2634 USD |
0.2529 USD |
| 2025-09-07 |
0.2625 USD |
1,557,392.4447 CRO |
0.2667 USD |
0.2574 USD |
0.2704 USD |
0.2583 USD |
| 2025-09-06 |
0.2710 USD |
3,762,770.3403 CRO |
0.2654 USD |
0.2650 USD |
0.2770 USD |
0.2663 USD |
| 2025-09-05 |
0.2675 USD |
2,721,189.2825 CRO |
0.2677 USD |
0.2610 USD |
0.2748 USD |
0.2677 USD |
| 2025-09-04 |
0.2713 USD |
2,045,295.6589 CRO |
0.2809 USD |
0.2650 USD |
0.2811 USD |
0.2654 USD |
| 2025-09-03 |
0.2687 USD |
3,992,804.5147 CRO |
0.2654 USD |
0.2558 USD |
0.2818 USD |
0.2710 USD |
| 2025-09-02 |
0.2555 USD |
12,551,350.3046 CRO |
0.2692 USD |
0.2492 USD |
0.2713 USD |
0.2496 USD |
| 2025-09-01 |
0.2787 USD |
6,779,706.5974 CRO |
0.2919 USD |
0.2656 USD |
0.3044 USD |
0.2698 USD |
| 2025-08-31 |
0.2945 USD |
7,873,702.4336 CRO |
0.3057 USD |
0.2828 USD |
0.3181 USD |
0.2919 USD |
| 2025-08-30 |
0.3067 USD |
12,834,917.1112 CRO |
0.2827 USD |
0.2654 USD |
0.3340 USD |
0.3096 USD |
| 2025-08-29 |
0.3006 USD |
15,879,417.2965 CRO |
0.3273 USD |
0.2565 USD |
0.3441 USD |
0.2761 USD |
| 2025-08-28 |
0.3354 USD |
43,419,949.9466 CRO |
0.2582 USD |
0.2563 USD |
0.3980 USD |
0.3129 USD |