Identifier on Kraken: CROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |