Cronos
CRO
Rank #38
$0.1107
Updated 2 months ago
Market Cap
$4.12B
24h Volume
$29.86M
Avg Volume (6m)
$111.32M
24h High/Low
$0.1119
$0.1060
$0.1060
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Ethereum Ecosystem
GMCI Layer 1 Index
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0xa0b73e1ff0b8091...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1107 | $0.1119 | $0.1060 | $0.1107 | $29.86M | $4.12B |
| Dec 2, 2025 | $0.1019 | $0.1114 | $0.1015 | $0.1088 | $24.77M | $3.95B |
| Dec 1, 2025 | $0.1060 | $0.1060 | $0.0992 | $0.1018 | $18.90M | $3.77B |
| Nov 30, 2025 | $0.1072 | $0.1090 | $0.1072 | $0.1078 | $12.48M | $4.03B |
| Nov 29, 2025 | $0.1087 | $0.1092 | $0.1067 | $0.1069 | $15.76M | $4.04B |
| Nov 28, 2025 | $0.1114 | $0.1126 | $0.1088 | $0.1088 | $16.55M | $4.12B |
| Nov 27, 2025 | $0.1118 | $0.1136 | $0.1118 | $0.1118 | $20.53M | $4.20B |
| Nov 26, 2025 | $0.1103 | $0.1120 | $0.1083 | $0.1116 | $23.31M | $4.11B |
| Nov 25, 2025 | $0.1097 | $0.1112 | $0.1074 | $0.1103 | $28.09M | $4.08B |
| Nov 24, 2025 | $0.1062 | $0.1114 | $0.1057 | $0.1098 | $34.49M | $4.02B |
| Nov 23, 2025 | $0.1001 | $0.1113 | $0.1001 | $0.1079 | $40.25M | $4.00B |
| Nov 22, 2025 | $0.0991 | $0.1005 | $0.0978 | $0.1005 | $31.54M | $3.68B |
| Nov 21, 2025 | $0.1024 | $0.1033 | $0.0942 | $0.0965 | $40.63M | $3.68B |
| Nov 20, 2025 | $0.1092 | $0.1104 | $0.1012 | $0.1043 | $36.62M | $4.00B |
| Nov 19, 2025 | $0.1145 | $0.1145 | $0.1039 | $0.1077 | $41.38M | $4.10B |
| Nov 18, 2025 | $0.1039 | $0.1122 | $0.1017 | $0.1122 | $45.75M | $3.95B |
| Nov 17, 2025 | $0.1096 | $0.1121 | $0.1031 | $0.1041 | $28.22M | $4.06B |
| Nov 16, 2025 | $0.1151 | $0.1162 | $0.1079 | $0.1088 | $21.37M | $4.14B |
| Nov 15, 2025 | $0.1140 | $0.1165 | $0.1139 | $0.1147 | $28.31M | $4.16B |
| Nov 14, 2025 | $0.1225 | $0.1225 | $0.1141 | $0.1156 | $36.27M | $4.25B |
| Nov 13, 2025 | $0.1251 | $0.1287 | $0.1186 | $0.1218 | $31.99M | $4.52B |
| Nov 12, 2025 | $0.1255 | $0.1306 | $0.1241 | $0.1249 | $25.52M | $4.59B |
| Nov 11, 2025 | $0.1297 | $0.1386 | $0.1293 | $0.1297 | $28.47M | $4.69B |
| Nov 10, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $21.54M | $4.61B |
| Nov 9, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $24.71M | $4.52B |
| Nov 8, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $56.03M | $4.69B |
| Nov 7, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $24.01M | $4.42B |
| Nov 6, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $43.88M | $4.52B |
| Nov 5, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $59.38M | $4.40B |
| Nov 4, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $35.20M | $4.67B |
| Nov 3, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $17.92M | $5.27B |
| Nov 2, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $14.99M | $5.31B |
| Nov 1, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $24.60M | $5.26B |
| Oct 31, 2025 | $0.1457 | $0.1457 | $0.1457 | $0.1457 | $26.79M | $5.25B |
| Oct 30, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $31.20M | $5.29B |
| Oct 29, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $68.22M | $5.46B |
| Oct 28, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $19.79M | $5.40B |
| Oct 27, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $19.32M | $5.55B |
| Oct 26, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $21.82M | $5.49B |
| Oct 25, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $28.97M | $5.36B |
| Oct 24, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $22.06M | $5.16B |
| Oct 23, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $29.35M | $5.05B |
| Oct 22, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $30.81M | $5.23B |
| Oct 21, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $34.94M | $5.44B |
| Oct 20, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $24.87M | $5.29B |
| Oct 19, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $23.69M | $5.21B |
| Oct 18, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $54.30M | $5.15B |
| Oct 17, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $39.78M | $5.14B |
| Oct 16, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $43.46M | $5.48B |
| Oct 15, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $52.03M | $5.69B |
| Oct 14, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $44.32M | $6.03B |
| Oct 13, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $69.47M | $6.01B |
| Oct 12, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $90.87M | $5.44B |
| Oct 11, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $145.94M | $5.19B |
| Oct 10, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $43.47M | $6.74B |
| Oct 9, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $45.44M | $6.92B |
| Oct 8, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $45.20M | $6.81B |
| Oct 7, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $48.40M | $7.35B |
| Oct 6, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $35.39M | $7.30B |
| Oct 5, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $40.04M | $7.22B |
| Oct 4, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $53.00M | $7.45B |
| Oct 3, 2025 | $0.2184 | $0.2184 | $0.2184 | $0.2184 | $139.72M | $7.60B |
| Oct 2, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $70.01M | $7.06B |
| Oct 1, 2025 | $0.1977 | $0.1977 | $0.1977 | $0.1977 | $92.04M | $6.87B |
| Sep 30, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $48.62M | $6.65B |
| Sep 29, 2025 | $0.1947 | $0.1947 | $0.1947 | $0.1947 | $42.48M | $6.79B |
| Sep 28, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $32.55M | $6.49B |
| Sep 27, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $96.95M | $6.68B |
| Sep 26, 2025 | $0.1859 | $0.1859 | $0.1859 | $0.1859 | $68.83M | $6.48B |
| Sep 25, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $63.86M | $6.98B |
| Sep 24, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $62.53M | $7.18B |
| Sep 23, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $105.92M | $7.44B |
| Sep 22, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $38.51M | $7.57B |
| Sep 21, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $24.87M | $7.98B |
| Sep 20, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $38.35M | $8.11B |
| Sep 19, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $61.15M | $8.27B |
| Sep 18, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $50.68M | $8.27B |
| Sep 17, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $46.82M | $8.10B |
| Sep 16, 2025 | $0.2311 | $0.2311 | $0.2311 | $0.2311 | $106.25M | $7.77B |
| Sep 15, 2025 | $0.2361 | $0.2361 | $0.2361 | $0.2361 | $53.17M | $7.94B |
| Sep 14, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $59.68M | $8.39B |
| Sep 13, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $64.18M | $8.63B |
| Sep 12, 2025 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $125.78M | $8.72B |
| Sep 11, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $83.90M | $8.76B |
| Sep 10, 2025 | $0.2592 | $0.2592 | $0.2592 | $0.2592 | $276.49M | $8.71B |
| Sep 9, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $90.04M | $8.45B |
| Sep 8, 2025 | $0.2617 | $0.2617 | $0.2617 | $0.2617 | $74.68M | $8.80B |
| Sep 7, 2025 | $0.2663 | $0.2663 | $0.2663 | $0.2663 | $78.88M | $8.95B |
| Sep 6, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $135.63M | $8.97B |
| Sep 5, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $225.66M | $9.01B |
| Sep 4, 2025 | $0.2801 | $0.2801 | $0.2801 | $0.2801 | $475.63M | $9.40B |
| Sep 3, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $239.23M | $8.98B |
| Sep 2, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $279.81M | $9.06B |
| Sep 1, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $266.64M | $9.87B |
| Aug 31, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $775.78M | $10.21B |
| Aug 30, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $729.50M | $9.49B |
| Aug 29, 2025 | $0.3306 | $0.3306 | $0.3306 | $0.3306 | $2.58B | $11.05B |
| Aug 28, 2025 | $0.2592 | $0.2592 | $0.2592 | $0.2592 | $1.19B | $8.66B |
| Aug 27, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $675.04M | $6.71B |
| Aug 26, 2025 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | $54.35M | $5.21B |
| Aug 25, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $41.55M | $5.27B |
| Aug 24, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $23.94M | $5.30B |
| Aug 23, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $44.60M | $5.11B |
| Aug 22, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $19.70M | $4.73B |
| Aug 21, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $25.27M | $4.80B |
| Aug 20, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $29.25M | $4.58B |
| Aug 19, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $32.36M | $4.97B |
| Aug 18, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $24.35M | $5.07B |
| Aug 17, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $19.39M | $4.89B |
| Aug 16, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $43.90M | $4.91B |