Cronos Price History

₹ 13.36 -0.51 (-3.68%)

Updated: 22 December 2024 07:08 IST

Overview CRO Price History

Cronos Historical Data (CRO INR)

Date	Open	High	Low	Close	Volume	Change (%)
21-Dec-2024	₹ 13.31	₹ 14.47	₹ 13.20	₹ 13.65	₹ 4.4B	+2.55%
20-Dec-2024	₹ 14.19	₹ 14.33	₹ 12.11	₹ 13.44	₹ 7.7B	-5.25%
19-Dec-2024	₹ 15.92	₹ 15.92	₹ 13.78	₹ 14.16	₹ 8.4B	-11.05%
18-Dec-2024	₹ 16.67	₹ 16.94	₹ 15.51	₹ 15.92	₹ 9.5B	-4.48%
17-Dec-2024	₹ 14.97	₹ 17.14	₹ 14.89	₹ 16.67	₹ 22.3B	+11.34%
16-Dec-2024	₹ 15.16	₹ 15.41	₹ 14.55	₹ 14.97	₹ 3.8B	-1.27%
15-Dec-2024	₹ 14.88	₹ 15.45	₹ 14.72	₹ 15.16	₹ 2.8B	+1.82%
14-Dec-2024	₹ 15.66	₹ 15.86	₹ 14.80	₹ 14.88	₹ 3.5B	-4.96%
13-Dec-2024	₹ 16.27	₹ 16.34	₹ 15.38	₹ 15.66	₹ 6.8B	-3.75%
12-Dec-2024	₹ 15.36	₹ 16.90	₹ 15.36	₹ 16.27	₹ 9.1B	+5.91%
11-Dec-2024	₹ 13.40	₹ 15.73	₹ 13.40	₹ 15.32	₹ 5.7B	+14.36%
10-Dec-2024	₹ 15.82	₹ 16.83	₹ 12.94	₹ 13.40	₹ 9.2B	-15.31%
09-Dec-2024	₹ 16.79	₹ 17.14	₹ 15.63	₹ 15.82	₹ 5.5B	-5.76%
08-Dec-2024	₹ 17.34	₹ 17.34	₹ 16.66	₹ 16.79	₹ 3.9B	-3.22%
07-Dec-2024	₹ 17.39	₹ 17.59	₹ 16.95	₹ 17.34	₹ 4.6B	-0.27%
06-Dec-2024	₹ 18.22	₹ 18.22	₹ 16.67	₹ 17.36	₹ 7.2B	-4.72%
05-Dec-2024	₹ 18.28	₹ 19.41	₹ 17.19	₹ 18.22	₹ 10.7B	-0.31%
04-Dec-2024	₹ 16.35	₹ 19.30	₹ 16.31	₹ 18.28	₹ 18.3B	+11.84%
03-Dec-2024	₹ 15.27	₹ 17.49	₹ 15.19	₹ 16.40	₹ 23.6B	+7.41%
02-Dec-2024	₹ 16.32	₹ 16.35	₹ 14.87	₹ 15.20	₹ 7.5B	-6.84%
01-Dec-2024	₹ 15.72	₹ 16.43	₹ 15.39	₹ 16.28	₹ 5.4B	+3.60%
30-Nov-2024	₹ 15.53	₹ 16.16	₹ 15.50	₹ 15.72	₹ 4.3B	+1.18%
29-Nov-2024	₹ 14.89	₹ 15.83	₹ 14.76	₹ 15.47	₹ 5.1B	+3.94%
28-Nov-2024	₹ 15.30	₹ 15.54	₹ 14.77	₹ 14.89	₹ 3.5B	-2.72%
27-Nov-2024	₹ 14.30	₹ 15.59	₹ 14.24	₹ 15.30	₹ 4.2B	+7.03%
26-Nov-2024	₹ 15.57	₹ 15.58	₹ 13.86	₹ 14.30	₹ 4.9B	-8.16%
25-Nov-2024	₹ 15.62	₹ 16.29	₹ 15.36	₹ 15.57	₹ 5.7B	-0.36%
24-Nov-2024	₹ 16.65	₹ 17.34	₹ 15.16	₹ 15.62	₹ 9.6B	-6.14%
23-Nov-2024	₹ 16.94	₹ 17.26	₹ 15.75	₹ 16.80	₹ 10.7B	+4.43%
22-Nov-2024	₹ 15.47	₹ 17.19	₹ 15.47	₹ 16.52	₹ 14.5B	+3.71%
21-Nov-2024	₹ 14.66	₹ 15.58	₹ 14.48	₹ 15.46	₹ 6.6B	+5.50%
20-Nov-2024	₹ 14.37	₹ 15.85	₹ 14.72	₹ 14.66	₹ 15.7B	+2.03%
19-Nov-2024	₹ 14.49	₹ 14.58	₹ 13.99	₹ 14.30	₹ 3.5B	-1.35%
18-Nov-2024	₹ 13.30	₹ 15.77	₹ 13.27	₹ 14.49	₹ 15.3B	+8.97%
17-Nov-2024	₹ 13.75	₹ 13.92	₹ 13.21	₹ 13.52	₹ 3.7B	-1.64%
16-Nov-2024	₹ 13.56	₹ 14.56	₹ 13.48	₹ 13.75	₹ 7.5B	+1.39%
15-Nov-2024	₹ 13.35	₹ 14.88	₹ 12.73	₹ 13.51	₹ 17.4B	+1.17%
14-Nov-2024	₹ 14.79	₹ 14.79	₹ 12.89	₹ 13.35	₹ 8.8B	-9.71%
13-Nov-2024	₹ 15.10	₹ 16.42	₹ 13.15	₹ 14.79	₹ 25.9B	-2.09%
12-Nov-2024	₹ 13.88	₹ 18.75	₹ 13.88	₹ 15.10	₹ 98.8B	+8.81%
11-Nov-2024	₹ 10.62	₹ 14.56	₹ 10.11	₹ 14.56	₹ 36.6B	+37.02%
10-Nov-2024	₹ 8.68	₹ 11.11	₹ 8.62	₹ 10.53	₹ 19.0B	+21.27%
09-Nov-2024	₹ 9.41	₹ 9.57	₹ 8.62	₹ 8.68	₹ 4.8B	-7.70%
08-Nov-2024	₹ 7.69	₹ 9.64	₹ 7.60	₹ 9.29	₹ 14.7B	+20.89%
07-Nov-2024	₹ 7.10	₹ 7.69	₹ 7.10	₹ 7.69	₹ 2.7B	+8.18%
06-Nov-2024	₹ 6.11	₹ 7.85	₹ 6.62	₹ 7.10	₹ 7.8B	+16.33%
05-Nov-2024	₹ 5.96	₹ 6.13	₹ 5.89	₹ 6.11	₹ 492.7M	+2.51%
04-Nov-2024	₹ 5.95	₹ 6.77	₹ 5.93	₹ 5.96	₹ 424.1M	+0.12%
03-Nov-2024	₹ 6.62	₹ 6.92	₹ 5.92	₹ 5.95	₹ 429.7M	-1.78%
02-Nov-2024	₹ 6.12	₹ 6.20	₹ 6.66	₹ 6.75	₹ 315.4M	-0.82%
01-Nov-2024	₹ 6.14	₹ 6.25	₹ 6.81	₹ 6.12	₹ 532.3M	-0.34%
31-Oct-2024	₹ 6.33	₹ 6.36	₹ 6.14	₹ 6.14	₹ 485.2M	-3.00%
30-Oct-2024	₹ 6.45	₹ 6.48	₹ 6.34	₹ 6.34	₹ 574.3M	-1.73%
29-Oct-2024	₹ 6.15	₹ 6.45	₹ 6.13	₹ 6.45	₹ 630.1M	+4.78%
28-Oct-2024	₹ 6.23	₹ 6.25	₹ 6.13	₹ 6.15	₹ 415.7M	-1.25%
27-Oct-2024	₹ 6.11	₹ 6.27	₹ 6.10	₹ 6.23	₹ 354.4M	+1.92%
26-Oct-2024	₹ 6.22	₹ 6.22	₹ 5.98	₹ 6.13	₹ 563.5M	-1.42%
25-Oct-2024	₹ 6.34	₹ 6.39	₹ 6.15	₹ 6.15	₹ 473.0M	-3.07%
24-Oct-2024	₹ 6.21	₹ 6.42	₹ 6.21	₹ 6.34	₹ 463.4M	+2.02%
23-Oct-2024	₹ 6.46	₹ 6.49	₹ 6.21	₹ 6.21	₹ 393.2M	-3.84%

Cronos Price History Chart (Last 60 Days)

Cronos Historical Price

Cronos Price November, 2024

1^st November Price	₹ 6.12	30^th November Price	₹ 15.72
Highest Price in November	₹ 18.92	Lowest Price in November	₹ 5.9
Market Cap 30^th November	₹ 417.6B	% Change	+156.63%
Over all performance	Rising

Cronos Price October, 2024

1^st October Price	₹ 6.75	31^st October Price	₹ 6.14
Highest Price in October	₹ 7.15	Lowest Price in October	₹ 5.9
Market Cap 31^st October	₹ 163.5B	% Change	-9.06%
Over all performance	Falling

Cronos Price September, 2024

1^st September Price	₹ 6.67	30^th September Price	₹ 7.50
Highest Price in September	₹ 7.92	Lowest Price in September	₹ 6.9
Market Cap 30^th September	₹ 187.6B	% Change	+5.59%
Over all performance	Rising

Cryptocurrency News

Worldcoin Ordered to Delete All Iris Scanning Data From Users in Spain, Germany
WazirX Restructuring Plan Heads to Court in January; Risk of Liquidation If Rejected
Losses from Crypto Hacks Jumped to $2.2 Billion in 2024: Chainalysis

Reuters
Crypto Price Today: Bitcoin Falls to $97,000, Most Altcoins See Losses
Chainalysis Acquires Web3 Security Firm Hexagate to Advance Strategic Growth Objectives
After Kraken, Binance Sued by ASIC in Australia: Here’s Why
Ripple Debuts RLUSD Stablecoin with Former RBI Chief Raghuram Rajan on Advisory Board
Binance Wallet Gets New ‘Alpha’ Feature that Spotlights Early-Stage Crypto Tokens: Details
Delhi, Bengaluru Led Crypto Adoption in India in 2024, Memecoins Garnered Attention: CoinSwitch
Crypto Price Today: Bitcoin Hits New All-Time High of $108,000 Before Pulling Back; Altcoins Mostly in Red

More News

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 82,17,529	▼ -57,644 -0.70%
Ethereum(ETH)	₹ 2,83,566	▼ -10,882 -3.70%
Tether(USDT)	₹ 84.89	▼ -0.03 -0.03%
Ripple(XRP)	₹ 189.17	▼ -4.43 -2.29%
Binance Coin(BNB)	₹ 56,294	▼ -1,230 -2.14%
Solana(SOL)	₹ 15,384	▼ -1,094.61 -6.64%
Dogecoin(DOGE)	₹ 26.82	▼ -0.76 -2.75%
USD Coin(USDC)	₹ 84.95	◀▶ 0.00 0.00%
Cardano(ADA)	₹ 75.93	▼ -4.26 -5.31%
TRON(TRX)	₹ 20.79	▼ -0.32 -1.52%
Avalanche(AVAX)	₹ 3,149.52	▼ -236.26 -6.98%
Chainlink(LINK)	₹ 1,862.30	◀▶ 0.00 0.00%