Cronos zkEVM CRO
ZKCRO
Rank #1277
$0.1202
Updated 27 days ago
Market Cap
$15.52M
24h Volume
$31.62
Avg Volume (90d)
$2.61K
24h High/Low
$0.1221
$0.1119
$0.1119
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1202 | $0.1221 | $0.1119 | $0.1202 | $31.62 | $15.52M |
| Dec 2, 2025 | $0.1103 | $0.1221 | $0.1103 | $0.1221 | $167.62 | $15.14M |
| Dec 1, 2025 | $0.1198 | $0.1198 | $0.1103 | $0.1103 | $124.72 | $14.82M |
| Nov 30, 2025 | $0.1166 | $0.1207 | $0.1166 | $0.1198 | $57.92 | $15.34M |
| Nov 29, 2025 | $0.1241 | $0.1241 | $0.1166 | $0.1166 | $22.54 | $15.68M |
| Nov 28, 2025 | $0.1244 | $0.1244 | $0.1212 | $0.1241 | $504.27 | $16.05M |
| Nov 27, 2025 | $0.1207 | $0.1244 | $0.1207 | $0.1244 | $253.48 | $15.82M |
| Nov 26, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $146.24 | $15.24M |
| Nov 25, 2025 | $0.1147 | $0.1178 | $0.1147 | $0.1174 | $290.10 | $15.21M |
| Nov 24, 2025 | $0.1166 | $0.1175 | $0.1145 | $0.1147 | $197.47 | $15.02M |
| Nov 23, 2025 | $0.1084 | $0.1215 | $0.1084 | $0.1176 | $151.80 | $15.23M |
| Nov 22, 2025 | $0.1086 | $0.1087 | $0.1067 | $0.1083 | $5.56K | $14.02M |
| Nov 21, 2025 | $0.1082 | $0.1095 | $0.1006 | $0.1056 | $10.19K | $13.77M |
| Nov 20, 2025 | $0.1155 | $0.1178 | $0.1090 | $0.1098 | $32.93K | $14.94M |
| Nov 19, 2025 | $0.1223 | $0.1268 | $0.1164 | $0.1164 | $527.77 | $15.80M |
| Nov 18, 2025 | $0.1201 | $0.1221 | $0.1185 | $0.1221 | $594.32 | $15.70M |
| Nov 17, 2025 | $0.1208 | $0.1222 | $0.1201 | $0.1201 | $8.52 | $15.75M |
| Nov 16, 2025 | $0.1282 | $0.1286 | $0.1187 | $0.1195 | $167.71 | $16.13M |
| Nov 15, 2025 | $0.1297 | $0.1297 | $0.1271 | $0.1277 | $131.32 | $16.70M |
| Nov 14, 2025 | $0.1270 | $0.1297 | $0.1256 | $0.1297 | $10.89 | $16.78M |
| 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 |