Identifier on Kraken: CROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.1225 USD |
1,373,399.8348 CRO |
0.1208 USD |
0.1197 USD |
0.1342 USD |
0.1220 USD |
| 2025-07-19 |
0.1204 USD |
806,069.3345 CRO |
0.1188 USD |
0.1160 USD |
0.1235 USD |
0.1204 USD |
| 2025-07-18 |
0.1220 USD |
3,396,198.1478 CRO |
0.1180 USD |
0.1173 USD |
0.1288 USD |
0.1184 USD |
| 2025-07-17 |
0.1098 USD |
5,728,211.3405 CRO |
0.1083 USD |
0.1043 USD |
0.1183 USD |
0.1120 USD |
| 2025-07-16 |
0.1082 USD |
847,939.1783 CRO |
0.1081 USD |
0.1068 USD |
0.1106 USD |
0.1097 USD |
| 2025-07-15 |
0.1062 USD |
1,875,978.1314 CRO |
0.1072 USD |
0.1026 USD |
0.1098 USD |
0.1082 USD |
| 2025-07-14 |
0.1104 USD |
1,352,818.8258 CRO |
0.1071 USD |
0.1052 USD |
0.1190 USD |
0.1147 USD |
| 2025-07-13 |
0.1051 USD |
969,728.8039 CRO |
0.1017 USD |
0.1003 USD |
0.1085 USD |
0.1080 USD |
| 2025-07-12 |
0.1057 USD |
1,616,645.1630 CRO |
0.1052 USD |
0.0995 USD |
0.1121 USD |
0.1018 USD |
| 2025-07-11 |
0.0989 USD |
4,693,770.8784 CRO |
0.0985 USD |
0.0951 USD |
0.1035 USD |
0.0993 USD |
| 2025-07-10 |
0.0956 USD |
2,495,123.7788 CRO |
0.0967 USD |
0.0933 USD |
0.0994 USD |
0.0981 USD |
| 2025-07-09 |
0.0957 USD |
3,377,769.2540 CRO |
0.0971 USD |
0.0921 USD |
0.1003 USD |
0.0971 USD |
| 2025-07-08 |
0.0961 USD |
6,978,775.5287 CRO |
0.0809 USD |
0.0801 USD |
0.1055 USD |
0.0970 USD |
| 2025-07-07 |
0.0813 USD |
241,558.3537 CRO |
0.0813 USD |
0.0808 USD |
0.0816 USD |
0.0813 USD |
| 2025-07-06 |
0.0809 USD |
91,327.9145 CRO |
0.0810 USD |
0.0804 USD |
0.0819 USD |
0.0817 USD |
| 2025-07-05 |
0.0809 USD |
52,754.2413 CRO |
0.0814 USD |
0.0804 USD |
0.0815 USD |
0.0811 USD |
| 2025-07-04 |
0.0817 USD |
296,196.5743 CRO |
0.0832 USD |
0.0807 USD |
0.0833 USD |
0.0808 USD |
| 2025-07-03 |
0.0830 USD |
304,036.6880 CRO |
0.0826 USD |
0.0819 USD |
0.0838 USD |
0.0835 USD |
| 2025-07-02 |
0.0811 USD |
323,809.3994 CRO |
0.0799 USD |
0.0779 USD |
0.0826 USD |
0.0824 USD |
| 2025-07-01 |
0.0806 USD |
198,924.6754 CRO |
0.0818 USD |
0.0796 USD |
0.0820 USD |
0.0799 USD |
| 2025-06-30 |
0.0804 USD |
183,286.2084 CRO |
0.0818 USD |
0.0800 USD |
0.0819 USD |
0.0801 USD |
| 2025-06-29 |
0.0804 USD |
611,121.7947 CRO |
0.0811 USD |
0.0800 USD |
0.0815 USD |
0.0807 USD |
| 2025-06-28 |
0.0806 USD |
30,045.1235 CRO |
0.0810 USD |
0.0805 USD |
0.0810 USD |
0.0808 USD |
| 2025-06-27 |
0.0807 USD |
188,734.9654 CRO |
0.0803 USD |
0.0799 USD |
0.0816 USD |
0.0811 USD |
| 2025-06-26 |
0.0814 USD |
155,933.4507 CRO |
0.0823 USD |
0.0802 USD |
0.0832 USD |
0.0811 USD |
| 2025-06-25 |
0.0826 USD |
236,948.4253 CRO |
0.0843 USD |
0.0815 USD |
0.0844 USD |
0.0824 USD |
| 2025-06-24 |
0.0850 USD |
344,052.3631 CRO |
0.0846 USD |
0.0838 USD |
0.0870 USD |
0.0842 USD |
| 2025-06-23 |
0.0820 USD |
1,113,241.0414 CRO |
0.0799 USD |
0.0789 USD |
0.0847 USD |
0.0845 USD |
| 2025-06-22 |
0.0835 USD |
107,434.1138 CRO |
0.0849 USD |
0.0828 USD |
0.0850 USD |
0.0833 USD |
| 2025-06-21 |
0.0875 USD |
190,735.6652 CRO |
0.0881 USD |
0.0860 USD |
0.0890 USD |
0.0860 USD |
| 2025-06-20 |
0.0903 USD |
82,039.9594 CRO |
0.0908 USD |
0.0898 USD |
0.0915 USD |
0.0901 USD |
| 2025-06-19 |
0.0905 USD |
143,223.3831 CRO |
0.0910 USD |
0.0898 USD |
0.0914 USD |
0.0902 USD |
| 2025-06-18 |
0.0882 USD |
78,108.4665 CRO |
0.0880 USD |
0.0878 USD |
0.0883 USD |
0.0883 USD |
| 2025-06-17 |
0.0903 USD |
39,147.2930 CRO |
0.0901 USD |
0.0895 USD |
0.0913 USD |
0.0896 USD |
| 2025-06-16 |
0.0925 USD |
215,335.7643 CRO |
0.0909 USD |
0.0906 USD |
0.0933 USD |
0.0931 USD |
| 2025-06-15 |
0.0910 USD |
12,743.2871 CRO |
0.0910 USD |
0.0906 USD |
0.0913 USD |
0.0912 USD |
| 2025-06-14 |
0.0918 USD |
64,346.0309 CRO |
0.0919 USD |
0.0915 USD |
0.0920 USD |
0.0917 USD |
| 2025-06-13 |
0.0912 USD |
247,674.8187 CRO |
0.0956 USD |
0.0880 USD |
0.0956 USD |
0.0905 USD |
| 2025-06-12 |
0.0975 USD |
212,262.3655 CRO |
0.0988 USD |
0.0966 USD |
0.0990 USD |
0.0968 USD |
| 2025-06-11 |
0.1004 USD |
516,547.5982 CRO |
0.1016 USD |
0.0995 USD |
0.1018 USD |
0.0998 USD |
| 2025-06-10 |
0.1012 USD |
291,798.2704 CRO |
0.1012 USD |
0.0997 USD |
0.1018 USD |
0.1018 USD |
| 2025-06-09 |
0.0995 USD |
181,505.9468 CRO |
0.0978 USD |
0.0978 USD |
0.1008 USD |
0.1005 USD |
| 2025-06-08 |
0.0976 USD |
183,549.6615 CRO |
0.0968 USD |
0.0968 USD |
0.0982 USD |
0.0977 USD |
| 2025-06-07 |
0.0974 USD |
257,175.1036 CRO |
0.0965 USD |
0.0963 USD |
0.0980 USD |
0.0977 USD |
| 2025-06-06 |
0.0982 USD |
354,470.3336 CRO |
0.0980 USD |
0.0973 USD |
0.1001 USD |
0.0973 USD |
| 2025-06-05 |
0.0996 USD |
380,044.7768 CRO |
0.1002 USD |
0.0955 USD |
0.1033 USD |
0.0980 USD |
| 2025-06-04 |
0.1018 USD |
230,101.9601 CRO |
0.1024 USD |
0.1011 USD |
0.1035 USD |
0.1021 USD |
| 2025-06-03 |
0.1034 USD |
373,871.8616 CRO |
0.1034 USD |
0.1024 USD |
0.1048 USD |
0.1025 USD |
| 2025-06-02 |
0.1051 USD |
465,408.3411 CRO |
0.1057 USD |
0.1037 USD |
0.1062 USD |
0.1044 USD |
| 2025-06-01 |
0.1033 USD |
778,486.8320 CRO |
0.1065 USD |
0.1015 USD |
0.1088 USD |
0.1027 USD |