Cronos
CRO
Rank #38
$0.1297
Updated 6 days ago
Market Cap
$4.69B
24h Volume
$28.47M
Avg Volume (6m)
$82.54M
24h High/Low
$0.1386
$0.1293
$0.1293
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $51.52M | $5.00B |
| Aug 14, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $43.42M | $5.45B |
| Aug 13, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $45.34M | $5.33B |
| Aug 12, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $67.37M | $5.36B |
| Aug 11, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $34.23M | $5.32B |
| Aug 10, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $54.61M | $5.09B |
| Aug 9, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $56.13M | $5.03B |
| Aug 8, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $41.92M | $4.85B |
| Aug 7, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $36.37M | $4.66B |
| Aug 6, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $29.88M | $4.50B |
| Aug 5, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $32.22M | $4.54B |
| Aug 4, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $27.09M | $4.21B |
| Aug 3, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $29.40M | $4.03B |
| Aug 2, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $50.63M | $4.26B |
| Aug 1, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $44.80M | $4.50B |
| Jul 31, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $54.70M | $4.74B |
| Jul 30, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $117.68M | $4.68B |
| Jul 29, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $51.21M | $4.45B |
| Jul 28, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $42.79M | $4.68B |
| Jul 27, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $42.07M | $4.56B |
| Jul 26, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $45.24M | $4.28B |
| Jul 25, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $48.13M | $4.09B |
| Jul 24, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $46.34M | $3.94B |
| Jul 23, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $39.29M | $4.05B |
| Jul 22, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $34.04M | $3.95B |
| Jul 21, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $30.84M | $3.90B |
| Jul 20, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $30.45M | $3.91B |
| Jul 19, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $76.81M | $3.82B |
| Jul 18, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $57.73M | $3.84B |
| Jul 17, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $29.34M | $3.38B |
| Jul 16, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $31.30M | $3.37B |
| Jul 15, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $62.86M | $3.33B |
| Jul 14, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $27.89M | $3.33B |
| Jul 13, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $47.96M | $3.16B |
| Jul 12, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $50.01M | $3.25B |
| Jul 11, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $41.86M | $3.05B |
| Jul 10, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $109.99M | $3.01B |
| Jul 9, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $212.64M | $3.00B |
| Jul 8, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $12.22M | $2.51B |
| Jul 7, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $10.37M | $2.53B |
| Jul 6, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $7.16M | $2.52B |
| Jul 5, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $10.35M | $2.52B |
| Jul 4, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $16.54M | $2.59B |
| Jul 3, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $14.11M | $2.57B |
| Jul 2, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $11.43M | $2.49B |
| Jul 1, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $14.16M | $2.55B |
| Jun 30, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $10.81M | $2.55B |
| Jun 29, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $8.68M | $2.52B |
| Jun 28, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $11.71M | $2.52B |
| Jun 27, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $10.00M | $2.51B |
| Jun 26, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $19.29M | $2.56B |
| Jun 25, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $18.85M | $2.62B |
| Jun 24, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $21.10M | $2.64B |
| Jun 23, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $26.56M | $2.49B |
| Jun 22, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $17.90M | $2.61B |
| Jun 21, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $21.15M | $2.74B |
| Jun 20, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $17.12M | $2.82B |
| Jun 19, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $28.35M | $2.83B |
| Jun 18, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $20.51M | $2.74B |
| Jun 17, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $18.96M | $2.72B |
| Jun 16, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $15.34M | $2.72B |
| Jun 15, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $15.19M | $2.72B |
| Jun 14, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $30.44M | $2.75B |
| Jun 13, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $21.62M | $2.89B |
| Jun 12, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $23.28M | $2.96B |
| Jun 11, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $20.83M | $3.04B |
| Jun 10, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $18.64M | $3.03B |
| Jun 9, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $16.62M | $2.93B |
| Jun 8, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $17.99M | $2.90B |
| Jun 7, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $18.67M | $2.89B |
| Jun 6, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $26.58M | $2.93B |
| Jun 5, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $22.89M | $2.99B |
| Jun 4, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $24.33M | $3.06B |
| Jun 3, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $25.95M | $3.09B |
| Jun 2, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $43.69M | $3.17B |
| Jun 1, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $93.11M | $3.17B |
| May 31, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $71.52M | $2.97B |
| May 30, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $24.23M | $2.82B |
| May 29, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $20.23M | $2.92B |
| May 28, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $34.01M | $2.93B |
| May 27, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $21.44M | $2.89B |
| May 26, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $18.73M | $2.87B |
| May 25, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $16.86M | $2.86B |
| May 24, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $31.71M | $2.83B |
| May 23, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $26.04M | $2.99B |
| May 22, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $25.76M | $2.92B |
| May 21, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $19.08M | $2.89B |
| May 20, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $25.81M | $2.86B |
| May 19, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $25.28M | $2.94B |
| May 18, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $20.42M | $2.91B |
| May 17, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $22.82M | $2.87B |