Identifier on Kraken: CROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.2504 USD |
20,313,255.1862 CRO |
0.2013 USD |
0.1963 USD |
0.2941 USD |
0.2681 USD |
| 2025-08-26 |
0.1885 USD |
4,107,766.5870 CRO |
0.1546 USD |
0.1528 USD |
0.2220 USD |
0.1966 USD |
| 2025-08-25 |
0.1597 USD |
16,191,873.2557 CRO |
0.1571 USD |
0.1520 USD |
0.1626 USD |
0.1540 USD |
| 2025-08-24 |
0.1603 USD |
1,330,940.9062 CRO |
0.1585 USD |
0.1551 USD |
0.1682 USD |
0.1573 USD |
| 2025-08-23 |
0.1540 USD |
326,876.3678 CRO |
0.1518 USD |
0.1491 USD |
0.1575 USD |
0.1575 USD |
| 2025-08-22 |
0.1516 USD |
1,008,864.8585 CRO |
0.1413 USD |
0.1408 USD |
0.1626 USD |
0.1524 USD |
| 2025-08-21 |
0.1447 USD |
210,684.0598 CRO |
0.1434 USD |
0.1430 USD |
0.1453 USD |
0.1438 USD |
| 2025-08-20 |
0.1413 USD |
291,429.0457 CRO |
0.1363 USD |
0.1363 USD |
0.1445 USD |
0.1434 USD |
| 2025-08-19 |
0.1450 USD |
464,101.1435 CRO |
0.1489 USD |
0.1394 USD |
0.1511 USD |
0.1421 USD |
| 2025-08-18 |
0.1468 USD |
670,582.6746 CRO |
0.1510 USD |
0.1432 USD |
0.1514 USD |
0.1466 USD |
| 2025-08-17 |
0.1524 USD |
371,284.5881 CRO |
0.1512 USD |
0.1506 USD |
0.1564 USD |
0.1555 USD |
| 2025-08-16 |
0.1510 USD |
369,461.5565 CRO |
0.1520 USD |
0.1493 USD |
0.1534 USD |
0.1504 USD |
| 2025-08-15 |
0.1563 USD |
255,381.6659 CRO |
0.1546 USD |
0.1535 USD |
0.1585 USD |
0.1551 USD |
| 2025-08-14 |
0.1580 USD |
1,040,064.1250 CRO |
0.1677 USD |
0.1487 USD |
0.1689 USD |
0.1513 USD |
| 2025-08-13 |
0.1650 USD |
1,015,589.0003 CRO |
0.1639 USD |
0.1603 USD |
0.1693 USD |
0.1680 USD |
| 2025-08-12 |
0.1678 USD |
1,403,034.5122 CRO |
0.1658 USD |
0.1655 USD |
0.1711 USD |
0.1687 USD |
| 2025-08-11 |
0.1690 USD |
1,506,776.2381 CRO |
0.1647 USD |
0.1629 USD |
0.1736 USD |
0.1705 USD |
| 2025-08-10 |
0.1603 USD |
1,521,272.5171 CRO |
0.1570 USD |
0.1460 USD |
0.1641 USD |
0.1632 USD |
| 2025-08-09 |
0.1597 USD |
988,139.9188 CRO |
0.1564 USD |
0.1552 USD |
0.1637 USD |
0.1580 USD |
| 2025-08-08 |
0.1511 USD |
2,559,890.1874 CRO |
0.1498 USD |
0.1468 USD |
0.1647 USD |
0.1571 USD |
| 2025-08-07 |
0.1472 USD |
539,576.9978 CRO |
0.1438 USD |
0.1438 USD |
0.1500 USD |
0.1494 USD |
| 2025-08-06 |
0.1409 USD |
1,312,168.6856 CRO |
0.1382 USD |
0.1358 USD |
0.1444 USD |
0.1426 USD |
| 2025-08-05 |
0.1376 USD |
533,501.4228 CRO |
0.1403 USD |
0.1338 USD |
0.1420 USD |
0.1351 USD |
| 2025-08-04 |
0.1353 USD |
561,897.7324 CRO |
0.1302 USD |
0.1300 USD |
0.1403 USD |
0.1392 USD |
| 2025-08-03 |
0.1302 USD |
522,387.6251 CRO |
0.1244 USD |
0.1224 USD |
0.1345 USD |
0.1321 USD |
| 2025-08-02 |
0.1260 USD |
1,393,817.2879 CRO |
0.1316 USD |
0.1218 USD |
0.1349 USD |
0.1248 USD |
| 2025-08-01 |
0.1367 USD |
1,399,555.7907 CRO |
0.1390 USD |
0.1316 USD |
0.1430 USD |
0.1317 USD |
| 2025-07-31 |
0.1451 USD |
1,201,495.9491 CRO |
0.1471 USD |
0.1390 USD |
0.1500 USD |
0.1390 USD |
| 2025-07-30 |
0.1419 USD |
1,826,006.4905 CRO |
0.1452 USD |
0.1385 USD |
0.1453 USD |
0.1411 USD |
| 2025-07-29 |
0.1432 USD |
1,914,232.9695 CRO |
0.1377 USD |
0.1359 USD |
0.1499 USD |
0.1434 USD |
| 2025-07-28 |
0.1415 USD |
1,776,706.7714 CRO |
0.1448 USD |
0.1200 USD |
0.1489 USD |
0.1422 USD |
| 2025-07-27 |
0.1427 USD |
2,365,306.2024 CRO |
0.1418 USD |
0.1376 USD |
0.1499 USD |
0.1445 USD |
| 2025-07-26 |
0.1377 USD |
1,175,431.6002 CRO |
0.1322 USD |
0.1313 USD |
0.1420 USD |
0.1406 USD |
| 2025-07-25 |
0.1283 USD |
1,534,449.6811 CRO |
0.1270 USD |
0.1237 USD |
0.1335 USD |
0.1301 USD |
| 2025-07-24 |
0.1244 USD |
1,649,833.3861 CRO |
0.1219 USD |
0.1177 USD |
0.1289 USD |
0.1270 USD |
| 2025-07-23 |
0.1234 USD |
1,605,641.7314 CRO |
0.1248 USD |
0.1179 USD |
0.1282 USD |
0.1196 USD |
| 2025-07-22 |
0.1228 USD |
1,169,672.1319 CRO |
0.1225 USD |
0.1177 USD |
0.1261 USD |
0.1239 USD |
| 2025-07-21 |
0.1229 USD |
1,190,262.9204 CRO |
0.1209 USD |
0.1190 USD |
0.1258 USD |
0.1230 USD |