Cronos
CRO
Rank #38
$0.1107
Updated 4 months ago
Market Cap
$4.12B
24h Volume
$29.86M
Avg Volume (6m)
$30.52M
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 |