Cronos zkEVM CRO
ZKCRO
Rank #1277
$0.1462
Updated 8 days ago
Market Cap
$19.07M
24h Volume
$12.57
Avg Volume (90d)
$3.79K
24h High/Low
$0.1474
$0.1459
$0.1459
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Liquid Staking Tokens
Liquid Staking
Chains
Ethereum
0x28ff2e4dd1b58ef...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1462 | $0.1474 | $0.1459 | $0.1462 | $12.57 | $19.07M |
| Nov 10, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $209.12 | $17.99M |
| Nov 9, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $16.80 | $18.50M |
| Nov 8, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $184.66 | $18.56M |
| Nov 7, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $0.04 | $17.51M |
| Nov 6, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $862.85 | $17.50M |
| Nov 5, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $48.24 | $17.27M |
| Nov 4, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $227.66 | $18.28M |
| Nov 3, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $259.42 | $20.45M |
| Nov 2, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $18.83 | $20.82M |
| Nov 1, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $1.33K | $20.40M |
| Oct 31, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $11.76 | $20.48M |
| Oct 30, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $12.33 | $21.48M |
| Oct 29, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $476.10 | $21.68M |
| Oct 28, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $262.95 | $21.32M |
| Oct 27, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $138.35 | $21.35M |
| Oct 26, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $14.12 | $21.34M |
| Oct 25, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $339.77 | $20.95M |
| Oct 24, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $233.53 | $20.29M |
| Oct 23, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $18.83 | $19.88M |
| Oct 22, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $18.29 | $20.27M |
| Oct 21, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $2.26 | $21.13M |
| Oct 20, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $2.26 | $21.13M |
| Oct 19, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $2.73 | $20.43M |
| Oct 18, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $70.25 | $20.13M |
| Oct 17, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $5.94K | $21.11M |
| Oct 16, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $70.66 | $22.22M |
| Oct 15, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $12.81 | $22.98M |
| Oct 14, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $13.02 | $24.39M |
| Oct 13, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $63.54K | $24.29M |
| Oct 12, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $455.61 | $22.52M |
| Oct 11, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $23.27K | $20.15M |
| Oct 10, 2025 | $0.2088 | $0.2088 | $0.2088 | $0.2088 | $14.22 | $27.45M |
| Oct 9, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $60.08 | $27.97M |
| Oct 8, 2025 | $0.2145 | $0.2145 | $0.2145 | $0.2145 | $6.44K | $28.19M |
| Oct 7, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $31.83 | $30.06M |
| Oct 6, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $1.44 | $29.96M |
| Oct 5, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $343.14 | $29.64M |
| Oct 4, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $905.60 | $30.09M |
| Oct 3, 2025 | $0.2338 | $0.2338 | $0.2338 | $0.2338 | $1.87K | $30.79M |
| Oct 2, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $1.42K | $29.07M |
| Oct 1, 2025 | $0.2129 | $0.2129 | $0.2129 | $0.2129 | $412.19 | $28.00M |
| Sep 30, 2025 | $0.2088 | $0.2088 | $0.2088 | $0.2088 | $1.42 | $27.47M |
| Sep 29, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $49.78 | $26.66M |
| Sep 28, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $844.77 | $26.71M |
| Sep 27, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $29.75 | $27.04M |
| Sep 26, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $19.52 | $26.62M |
| Sep 25, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $2.86K | $28.46M |
| Sep 24, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $595.01 | $29.27M |
| Sep 23, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $2.70K | $30.23M |
| Sep 22, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $6.07 | $30.75M |
| Sep 21, 2025 | $0.2457 | $0.2457 | $0.2457 | $0.2457 | $10.81 | $32.36M |
| Sep 20, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $1.78 | $33.57M |
| Sep 19, 2025 | $0.2550 | $0.2550 | $0.2550 | $0.2550 | $2.04 | $33.58M |
| Sep 18, 2025 | $0.2531 | $0.2531 | $0.2531 | $0.2531 | $114.67 | $33.33M |
| Sep 17, 2025 | $0.2493 | $0.2493 | $0.2493 | $0.2493 | $114.29 | $32.82M |
| Sep 16, 2025 | $0.2472 | $0.2472 | $0.2472 | $0.2472 | $458.46 | $32.56M |
| Sep 15, 2025 | $0.2536 | $0.2536 | $0.2536 | $0.2536 | $475.41 | $33.40M |
| Sep 14, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $876.11 | $35.78M |
| Sep 13, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $202.26 | $36.64M |
| Sep 12, 2025 | $0.2826 | $0.2826 | $0.2826 | $0.2826 | $438.78 | $37.23M |
| Sep 11, 2025 | $0.2761 | $0.2761 | $0.2761 | $0.2761 | $27.06 | $36.38M |
| Sep 10, 2025 | $0.2778 | $0.2778 | $0.2778 | $0.2778 | $5.19K | $36.79M |
| Sep 9, 2025 | $0.2700 | $0.2700 | $0.2700 | $0.2700 | $227.82 | $35.57M |
| Sep 8, 2025 | $0.2800 | $0.2800 | $0.2800 | $0.2800 | $461.55 | $37.05M |
| Sep 7, 2025 | $0.2878 | $0.2878 | $0.2878 | $0.2878 | $1.50K | $38.02M |
| Sep 6, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $503.93 | $37.54M |
| Sep 5, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $8.12K | $38.22M |
| Sep 4, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $7.80K | $39.13M |
| Sep 3, 2025 | $0.2751 | $0.2751 | $0.2751 | $0.2751 | $2.08K | $36.49M |
| Sep 2, 2025 | $0.2813 | $0.2813 | $0.2813 | $0.2813 | $2.60K | $37.37M |
| Sep 1, 2025 | $0.3135 | $0.3135 | $0.3135 | $0.3135 | $2.71K | $41.62M |
| Aug 31, 2025 | $0.3203 | $0.3203 | $0.3203 | $0.3203 | $17.92K | $42.48M |
| Aug 30, 2025 | $0.3033 | $0.3033 | $0.3033 | $0.3033 | $5.67K | $40.32M |
| Aug 29, 2025 | $0.3509 | $0.3509 | $0.3509 | $0.3509 | $74.41K | $46.50M |
| Aug 28, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $47.39K | $37.73M |
| Aug 27, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $16.74K | $28.72M |
| Aug 26, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $53.10 | $22.36M |
| Aug 25, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $659.68 | $22.40M |
| Aug 24, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $356.97 | $22.98M |
| Aug 23, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $623.81 | $21.92M |
| Aug 22, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $146.81 | $19.98M |
| Aug 21, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $105.49 | $20.86M |