Crypto exchange UpBit

Market Crypto.com Coin (CRO) / KRW

Identifier on UpBit: KRW-CRO
123...2627
Date Price Volume Open Low High Close
2024-03-28 214.4894 KRW 18,126,445.2467 CRO 214.6000 KRW 208.6000 KRW 219.0000 KRW 215.3000 KRW
2024-03-27 210.9153 KRW 24,121,331.7027 CRO 216.3000 KRW 202.4000 KRW 216.4000 KRW 212.8000 KRW
2024-03-26 213.6574 KRW 40,926,156.3997 CRO 212.0000 KRW 208.0000 KRW 218.6000 KRW 212.8000 KRW
2024-03-25 207.4025 KRW 16,301,998.4437 CRO 207.9000 KRW 203.6000 KRW 212.5000 KRW 209.5000 KRW
2024-03-24 206.9613 KRW 81,446,258.7984 CRO 200.7000 KRW 199.7000 KRW 215.0000 KRW 207.5000 KRW
2024-03-23 201.0214 KRW 21,192,007.5296 CRO 197.6000 KRW 192.8000 KRW 211.3000 KRW 201.5000 KRW
2024-03-22 197.7853 KRW 8,215,908.4320 CRO 201.4000 KRW 190.0000 KRW 203.3000 KRW 197.6000 KRW
2024-03-21 201.9561 KRW 12,976,748.4438 CRO 207.0000 KRW 196.5000 KRW 207.2000 KRW 201.9000 KRW
2024-03-20 187.8087 KRW 16,078,935.0866 CRO 181.2000 KRW 175.0000 KRW 205.4000 KRW 203.7000 KRW
2024-03-19 187.2321 KRW 16,577,889.7574 CRO 198.5000 KRW 177.6000 KRW 200.5000 KRW 182.9000 KRW
2024-03-18 203.5113 KRW 9,342,882.5717 CRO 211.0000 KRW 196.3000 KRW 211.4000 KRW 199.0000 KRW
2024-03-17 199.1503 KRW 24,415,655.1097 CRO 197.2000 KRW 186.4000 KRW 215.8000 KRW 210.8000 KRW
2024-03-16 209.5453 KRW 35,812,185.2809 CRO 209.0000 KRW 191.0000 KRW 220.0000 KRW 193.3000 KRW
2024-03-15 203.4803 KRW 44,098,079.9916 CRO 220.4000 KRW 187.1000 KRW 221.3000 KRW 207.8000 KRW
2024-03-14 230.7742 KRW 87,717,123.5683 CRO 230.2000 KRW 209.6000 KRW 252.1000 KRW 217.4000 KRW
2024-03-13 227.8871 KRW 23,978,410.3114 CRO 230.4000 KRW 223.0000 KRW 232.3000 KRW 229.4000 KRW
2024-03-12 229.2948 KRW 30,766,567.1103 CRO 236.1000 KRW 220.2000 KRW 236.5000 KRW 227.9000 KRW
2024-03-11 231.4706 KRW 40,499,171.7149 CRO 235.6000 KRW 221.3000 KRW 236.9000 KRW 234.7000 KRW
2024-03-10 241.4095 KRW 203,755,434.7397 CRO 222.9000 KRW 222.1000 KRW 261.4000 KRW 232.0000 KRW
2024-03-09 225.2377 KRW 21,146,710.6069 CRO 229.2000 KRW 221.0000 KRW 229.2000 KRW 224.1000 KRW
2024-03-08 226.3446 KRW 45,013,913.0515 CRO 222.5000 KRW 217.0000 KRW 237.7000 KRW 229.2000 KRW
2024-03-07 217.8343 KRW 27,385,267.5959 CRO 224.5000 KRW 211.4000 KRW 225.4000 KRW 221.4000 KRW
2024-03-06 209.1840 KRW 50,127,870.8402 CRO 218.2000 KRW 195.4000 KRW 221.8000 KRW 219.7000 KRW
2024-03-05 236.6914 KRW 875,121,650.5214 CRO 199.7000 KRW 197.7000 KRW 269.0000 KRW 209.8000 KRW
2024-03-04 198.2735 KRW 31,516,970.0306 CRO 197.0000 KRW 190.3000 KRW 206.4000 KRW 198.2000 KRW
2024-03-03 198.2913 KRW 56,187,953.0571 CRO 202.0000 KRW 181.0000 KRW 209.9000 KRW 197.7000 KRW
2024-03-02 192.4204 KRW 99,048,072.6260 CRO 177.5000 KRW 167.0000 KRW 216.5000 KRW 203.8000 KRW
2024-03-01 166.3569 KRW 114,026,202.4466 CRO 153.3000 KRW 152.2000 KRW 177.7000 KRW 177.5000 KRW
2024-02-29 149.6531 KRW 53,451,842.2010 CRO 145.4000 KRW 144.2000 KRW 156.0000 KRW 153.2000 KRW
2024-02-28 142.3360 KRW 37,705,511.5426 CRO 142.7000 KRW 138.0000 KRW 146.8000 KRW 144.8000 KRW
2024-02-27 141.7184 KRW 99,481,603.7195 CRO 134.7000 KRW 132.9000 KRW 146.5000 KRW 141.2000 KRW
2024-02-26 130.4351 KRW 16,116,913.5991 CRO 129.5000 KRW 125.8000 KRW 135.3000 KRW 133.1000 KRW
2024-02-25 130.4850 KRW 16,729,014.4752 CRO 130.1000 KRW 127.0000 KRW 133.9000 KRW 130.0000 KRW
2024-02-24 128.8924 KRW 11,302,694.3877 CRO 128.0000 KRW 126.1000 KRW 131.1000 KRW 130.2000 KRW
2024-02-23 128.2378 KRW 12,247,967.0887 CRO 129.7000 KRW 126.6000 KRW 131.0000 KRW 128.5000 KRW
2024-02-22 127.5280 KRW 17,257,597.3334 CRO 126.3000 KRW 124.0000 KRW 131.2000 KRW 130.7000 KRW
2024-02-21 125.7425 KRW 16,157,206.2786 CRO 126.0000 KRW 123.4000 KRW 127.4000 KRW 125.3000 KRW
2024-02-20 125.4227 KRW 23,795,100.9963 CRO 127.0000 KRW 123.2000 KRW 127.7000 KRW 126.1000 KRW
2024-02-19 126.0521 KRW 23,488,713.0972 CRO 124.9000 KRW 124.7000 KRW 128.2000 KRW 127.6000 KRW
2024-02-18 123.8883 KRW 7,624,501.5811 CRO 123.3000 KRW 122.5000 KRW 124.9000 KRW 124.9000 KRW
2024-02-17 123.5399 KRW 8,003,215.9892 CRO 125.5000 KRW 120.7000 KRW 125.5000 KRW 123.9000 KRW
2024-02-16 125.1316 KRW 11,150,585.1836 CRO 125.9000 KRW 123.7000 KRW 126.6000 KRW 124.6000 KRW
2024-02-15 124.8408 KRW 16,446,473.5552 CRO 124.5000 KRW 123.3000 KRW 126.7000 KRW 125.0000 KRW
2024-02-14 122.6201 KRW 21,862,409.2904 CRO 121.8000 KRW 119.3000 KRW 125.9000 KRW 124.6000 KRW
2024-02-13 124.6057 KRW 165,980,809.3424 CRO 118.3000 KRW 118.3000 KRW 132.0000 KRW 121.5000 KRW
2024-02-12 116.8237 KRW 5,435,211.9381 CRO 116.7000 KRW 115.2000 KRW 118.9000 KRW 118.9000 KRW
2024-02-11 118.5569 KRW 5,583,397.2356 CRO 117.8000 KRW 116.7000 KRW 120.1000 KRW 116.8000 KRW
2024-02-10 119.0344 KRW 13,007,258.8313 CRO 119.0000 KRW 117.0000 KRW 121.5000 KRW 117.9000 KRW
2024-02-09 121.9909 KRW 78,142,878.1483 CRO 115.1000 KRW 114.6000 KRW 126.5000 KRW 118.8000 KRW
2024-02-08 115.7784 KRW 5,798,071.0526 CRO 114.8000 KRW 114.0000 KRW 117.8000 KRW 115.8000 KRW
123...2627