Identifier on Kraken: CROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0953 USD |
231,926.0989 CRO |
0.0998 USD |
0.0930 USD |
0.0998 USD |
0.0958 USD |
| 2025-05-18 |
0.0987 USD |
170,609.7421 CRO |
0.0977 USD |
0.0959 USD |
0.1016 USD |
0.0983 USD |
| 2025-05-17 |
0.0989 USD |
107,444.7095 CRO |
0.0996 USD |
0.0973 USD |
0.1006 USD |
0.0982 USD |
| 2025-05-16 |
0.1007 USD |
88,029.7570 CRO |
0.1013 USD |
0.0995 USD |
0.1020 USD |
0.1011 USD |
| 2025-05-15 |
0.0990 USD |
418,386.7046 CRO |
0.1017 USD |
0.0969 USD |
0.1019 USD |
0.0995 USD |
| 2025-05-14 |
0.1021 USD |
838,806.0424 CRO |
0.1035 USD |
0.1003 USD |
0.1039 USD |
0.1013 USD |
| 2025-05-13 |
0.0964 USD |
1,299,425.6186 CRO |
0.1004 USD |
0.0930 USD |
0.1025 USD |
0.1025 USD |
| 2025-05-12 |
0.1009 USD |
1,421,153.5123 CRO |
0.0987 USD |
0.0949 USD |
0.1105 USD |
0.1011 USD |
| 2025-05-11 |
0.1004 USD |
463,208.8359 CRO |
0.1052 USD |
0.0961 USD |
0.1053 USD |
0.0985 USD |
| 2025-05-10 |
0.1031 USD |
1,569,340.3838 CRO |
0.1018 USD |
0.0987 USD |
0.1106 USD |
0.1013 USD |
| 2025-05-09 |
0.1009 USD |
1,149,340.6497 CRO |
0.0975 USD |
0.0971 USD |
0.1052 USD |
0.1019 USD |
| 2025-05-08 |
0.0945 USD |
608,462.0062 CRO |
0.0916 USD |
0.0916 USD |
0.0971 USD |
0.0947 USD |
| 2025-05-07 |
0.0916 USD |
645,772.9967 CRO |
0.0903 USD |
0.0890 USD |
0.0941 USD |
0.0911 USD |
| 2025-05-06 |
0.0871 USD |
78,201.3796 CRO |
0.0877 USD |
0.0859 USD |
0.0885 USD |
0.0862 USD |
| 2025-05-05 |
0.0884 USD |
427,347.4550 CRO |
0.0881 USD |
0.0869 USD |
0.0889 USD |
0.0887 USD |
| 2025-05-04 |
0.0890 USD |
1,037,786.2950 CRO |
0.0895 USD |
0.0857 USD |
0.0941 USD |
0.0889 USD |
| 2025-05-03 |
0.0903 USD |
120,062.5485 CRO |
0.0917 USD |
0.0886 USD |
0.0923 USD |
0.0888 USD |
| 2025-05-02 |
0.0907 USD |
511,769.8588 CRO |
0.0900 USD |
0.0896 USD |
0.0925 USD |
0.0917 USD |
| 2025-05-01 |
0.0898 USD |
204,930.0338 CRO |
0.0886 USD |
0.0878 USD |
0.0912 USD |
0.0904 USD |
| 2025-04-30 |
0.0898 USD |
183,624.6212 CRO |
0.0897 USD |
0.0878 USD |
0.0904 USD |
0.0878 USD |
| 2025-04-29 |
0.0914 USD |
341,281.2268 CRO |
0.0904 USD |
0.0898 USD |
0.0925 USD |
0.0910 USD |
| 2025-04-28 |
0.0903 USD |
455,269.7445 CRO |
0.0904 USD |
0.0889 USD |
0.0928 USD |
0.0903 USD |
| 2025-04-27 |
0.0918 USD |
1,219,448.7036 CRO |
0.0921 USD |
0.0903 USD |
0.0933 USD |
0.0906 USD |
| 2025-04-26 |
0.0925 USD |
640,226.4877 CRO |
0.0918 USD |
0.0907 USD |
0.0931 USD |
0.0917 USD |
| 2025-04-25 |
0.0918 USD |
237,030.8710 CRO |
0.0912 USD |
0.0901 USD |
0.0931 USD |
0.0918 USD |
| 2025-04-24 |
0.0892 USD |
1,428,424.9922 CRO |
0.0900 USD |
0.0884 USD |
0.0921 USD |
0.0911 USD |
| 2025-04-23 |
0.0916 USD |
752,914.6553 CRO |
0.0920 USD |
0.0885 USD |
0.0948 USD |
0.0897 USD |
| 2025-04-22 |
0.0893 USD |
1,340,049.1272 CRO |
0.0818 USD |
0.0814 USD |
0.0937 USD |
0.0898 USD |
| 2025-04-21 |
0.0832 USD |
207,630.2995 CRO |
0.0828 USD |
0.0811 USD |
0.0844 USD |
0.0820 USD |
| 2025-04-20 |
0.0828 USD |
390,907.6346 CRO |
0.0839 USD |
0.0821 USD |
0.0842 USD |
0.0825 USD |
| 2025-04-19 |
0.0843 USD |
35,461.5694 CRO |
0.0841 USD |
0.0839 USD |
0.0849 USD |
0.0841 USD |
| 2025-04-18 |
0.0834 USD |
76,960.8942 CRO |
0.0835 USD |
0.0828 USD |
0.0843 USD |
0.0843 USD |
| 2025-04-17 |
0.0839 USD |
150,534.1391 CRO |
0.0823 USD |
0.0823 USD |
0.0850 USD |
0.0836 USD |
| 2025-04-16 |
0.0821 USD |
89,749.6069 CRO |
0.0822 USD |
0.0813 USD |
0.0832 USD |
0.0822 USD |
| 2025-04-15 |
0.0850 USD |
134,325.9932 CRO |
0.0853 USD |
0.0838 USD |
0.0860 USD |
0.0846 USD |
| 2025-04-14 |
0.0859 USD |
1,567,515.7467 CRO |
0.0852 USD |
0.0833 USD |
0.0880 USD |
0.0857 USD |
| 2025-04-13 |
0.0872 USD |
252,647.1829 CRO |
0.0901 USD |
0.0848 USD |
0.0914 USD |
0.0856 USD |
| 2025-04-12 |
0.0895 USD |
379,226.5232 CRO |
0.0877 USD |
0.0865 USD |
0.0911 USD |
0.0899 USD |
| 2025-04-11 |
0.0864 USD |
373,967.4044 CRO |
0.0848 USD |
0.0847 USD |
0.0882 USD |
0.0877 USD |
| 2025-04-10 |
0.0871 USD |
305,892.4281 CRO |
0.0878 USD |
0.0841 USD |
0.0885 USD |
0.0845 USD |
| 2025-04-09 |
0.0816 USD |
658,610.2025 CRO |
0.0804 USD |
0.0770 USD |
0.0893 USD |
0.0889 USD |
| 2025-04-08 |
0.0841 USD |
777,630.2227 CRO |
0.0864 USD |
0.0811 USD |
0.0873 USD |
0.0813 USD |
| 2025-04-07 |
0.0802 USD |
1,133,094.1455 CRO |
0.0816 USD |
0.0735 USD |
0.0852 USD |
0.0832 USD |
| 2025-04-06 |
0.0881 USD |
3,299,100.9986 CRO |
0.0913 USD |
0.0801 USD |
0.0916 USD |
0.0819 USD |
| 2025-04-05 |
0.0926 USD |
292,126.1189 CRO |
0.0939 USD |
0.0905 USD |
0.0951 USD |
0.0912 USD |
| 2025-04-04 |
0.0948 USD |
110,961.4463 CRO |
0.0965 USD |
0.0922 USD |
0.0987 USD |
0.0945 USD |
| 2025-04-03 |
0.0957 USD |
1,260,115.3375 CRO |
0.0964 USD |
0.0905 USD |
0.1006 USD |
0.0950 USD |
| 2025-04-02 |
0.1052 USD |
1,068,431.4050 CRO |
0.1038 USD |
0.1014 USD |
0.1087 USD |
0.1041 USD |
| 2025-04-01 |
0.1030 USD |
854,844.9559 CRO |
0.0990 USD |
0.0977 USD |
0.1090 USD |
0.1039 USD |
| 2025-03-31 |
0.1001 USD |
657,919.3648 CRO |
0.1020 USD |
0.0973 USD |
0.1020 USD |
0.1003 USD |