Canada markets closed

Cronos CAD (CRO-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.108096-0.001761 (-1.60%)
As of 11:42AM UTC. Market open.
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20240.1087820.1092080.1079410.1080960.1080964,404,639
Oct 05, 20240.1070790.1100590.1066860.1100500.1100506,550,451
Oct 04, 20240.1071130.1079660.1039680.1070790.1070798,954,997
Oct 03, 20240.1076820.1100880.1053100.1071130.1071138,687,198
Oct 02, 20240.1128680.1156200.1064690.1076820.10768212,676,041
Oct 01, 20240.1164490.1166850.1128050.1128680.1128688,864,904
Sept 30, 20240.1167500.1176770.1153490.1164490.1164496,048,529
Sept 29, 20240.1188430.1195590.1160430.1167500.1167508,119,045
Sept 28, 20240.1175200.1193160.1168840.1188430.11884310,344,516
Sept 27, 20240.1141280.1178060.1134240.1175200.1175209,365,501
Sept 26, 20240.1162770.1169950.1140780.1141290.1141299,751,702
Sept 25, 20240.1161080.1164010.1130640.1162770.1162779,004,578
Sept 24, 20240.1163980.1181270.1141420.1161080.11610814,536,232
Sept 23, 20240.1197540.1213120.1132070.1163980.11639828,816,322
Sept 22, 20240.1146720.1198320.1141160.1197540.1197549,798,134
Sept 21, 20240.1122560.1152660.1114920.1146720.1146729,663,700
Sept 20, 20240.1096650.1130740.1096650.1122560.1122569,241,686
Sept 19, 20240.1085490.1096670.1065320.1096650.1096656,381,300
Sept 18, 20240.1075430.1109990.1069290.1085490.1085496,709,537
Sept 17, 20240.1092690.1095540.1073860.1075430.1075436,407,975
Sept 16, 20240.1120840.1128450.1088030.1092690.1092695,170,222
Sept 15, 20240.1137890.1140920.1106340.1120840.1120845,682,636
Sept 14, 20240.1079330.1141100.1079330.1138000.11380011,650,335
Sept 13, 20240.1062970.1085920.1061990.1079330.1079337,380,276
Sept 12, 20240.1082990.1084440.1047270.1062970.1062977,002,723
Sept 11, 20240.1080450.1092090.1067390.1082990.1082996,252,210
Sept 10, 20240.1060890.1084720.1057970.1080450.1080457,090,968
Sept 09, 20240.1032570.1068740.1030820.1060890.1060895,937,979
Sept 08, 20240.1015970.1049130.1015880.1032570.1032575,368,831
Sept 07, 20240.1048410.1055840.0991300.1015970.1015979,734,834
Sept 06, 20240.1060130.1067010.1040680.1048410.1048416,910,141
Sept 05, 20240.1065890.1072180.1041360.1060130.1060139,314,690
Sept 04, 20240.1091560.1103790.1063760.1065910.1065916,477,795
Sept 03, 20240.1061080.1093080.1060590.1091560.1091567,021,911
Sept 02, 20240.1098540.1102190.1055490.1061080.1061087,081,891
Sept 01, 20240.1096650.1102050.1080580.1098920.1098924,350,004
Aug 31, 20240.1085130.1100890.1068040.1096650.1096657,500,399
Aug 30, 20240.1097180.1131480.1083500.1085130.10851310,487,654
Aug 29, 20240.1100090.1109220.1074220.1097180.10971810,351,998
Aug 28, 20240.1149320.1164470.1080670.1100090.11000911,499,023
Aug 27, 20240.1197650.1201880.1144110.1149320.1149329,027,024
Aug 26, 20240.1226610.1230050.1194000.1197650.1197656,793,493
Aug 25, 20240.1229540.1246630.1213220.1226610.1226618,294,684
Aug 24, 20240.1181230.1244200.1181210.1229540.12295410,602,356
Aug 23, 20240.1179920.1199470.1175350.1181230.1181236,487,759
Aug 22, 20240.1184690.1195630.1161790.1179920.1179928,926,984
Aug 21, 20240.1176410.1199360.1163200.1184690.1184698,022,069
Aug 20, 20240.1179350.1187210.1149570.1176410.1176419,459,486
Aug 19, 20240.1208630.1218350.1179070.1179350.1179356,244,560
Aug 18, 20240.1205560.1212360.1194170.1208630.1208634,787,013
Aug 17, 20240.1209920.1212970.1179300.1205560.1205569,993,808
Aug 16, 20240.1242470.1249160.1188900.1209920.12099213,834,645
Aug 15, 20240.1216270.1277450.1194360.1242470.12424721,891,245
Aug 14, 20240.1221050.1222950.1192460.1216270.1216278,639,042
Aug 13, 20240.1207450.1226210.1178220.1221050.12210513,849,815
Aug 12, 20240.1300810.1322380.1207450.1207450.12074527,124,471
Aug 11, 20240.1278950.1337440.1262790.1300810.13008152,400,468
Aug 10, 20240.1156000.1452510.1132770.1278950.127895112,766,198
Aug 09, 20240.1067390.1195580.1063590.1156000.11560016,327,401
Aug 08, 20240.1097210.1127150.1059910.1067390.1067399,717,018
Aug 07, 20240.1038880.1111280.1038870.1097210.10972113,641,203
Aug 06, 20240.1080150.1082740.0935880.1038890.10388945,215,955
Aug 05, 20240.1139730.1144920.1078980.1080150.10801513,933,693
Aug 04, 20240.1152890.1176960.1131200.1139730.11397310,391,473
Aug 03, 20240.1212580.1217420.1151270.1152890.11528912,990,605
Aug 02, 20240.1191020.1208270.1161680.1212580.12125815,177,789
Aug 01, 20240.1233850.1241160.1190160.1190900.11909011,760,970
Jul 31, 20240.1243460.1250130.1224850.1233850.1233857,977,578
Jul 30, 20240.1248740.1266940.1241550.1243460.1243469,812,123
Jul 29, 20240.1254810.1259350.1240250.1248740.1248744,860,666
Jul 28, 20240.1265740.1276410.1246170.1254810.1254818,630,938
Jul 27, 20240.1233380.1268830.1233380.1265740.1265748,454,984
Jul 26, 20240.1268230.1272480.1215510.1233380.12333814,779,992
Jul 25, 20240.1267970.1287190.1263870.1268230.1268239,863,118
Jul 24, 20240.1276870.1288990.1260380.1268000.12680010,801,092
Jul 23, 20240.1304550.1312490.1273180.1276870.12768712,713,941
Jul 22, 20240.1293500.1309660.1280360.1304550.1304558,911,671
Jul 21, 20240.1300320.1312650.1284980.1293500.1293508,664,101
Jul 20, 20240.1279030.1305440.1264890.1300320.13003211,802,870
Jul 19, 20240.1270760.1282720.1248650.1279040.12790410,566,253
Jul 18, 20240.1298890.1306640.1269840.1270750.12707511,282,611
Jul 17, 20240.1306060.1306060.1260210.1298780.12987811,900,115
Jul 16, 20240.1258380.1304360.1257810.1306440.13064413,002,508
Jul 15, 20240.1247130.1280530.1243180.1258370.1258378,545,973
Jul 14, 20240.1201780.1249720.1201350.1247040.1247048,851,791
Jul 13, 20240.1176450.1210790.1167390.1201260.1201269,990,240
Jul 12, 20240.1152990.1181580.1147450.1176430.1176438,996,515
Jul 11, 20240.1169300.1186120.1139570.1153000.11530010,494,154
Jul 10, 20240.1142430.1183600.1137520.1169360.1169367,468,639
Jul 09, 20240.1118460.1175210.1093160.1142600.11426012,532,079
Jul 08, 20240.1197260.1197260.1117970.1118540.1118548,295,511
Jul 07, 20240.1147210.1199480.1147640.1196560.11965610,006,203
Jul 06, 20240.1151850.1157240.1051870.1147410.11474134,298,225
Jul 05, 20240.1210740.1215750.1151590.1152030.11520319,996,362
Jul 04, 20240.1235720.1239190.1194100.1210820.12108214,977,746
Jul 03, 20240.1261290.1262090.1230140.1235710.12357110,140,959
Jul 02, 20240.1253700.1274420.1254720.1261270.1261279,352,105
Jul 01, 20240.1232660.1253940.1221900.1253680.1253688,252,655
Jun 30, 20240.1233460.1253350.1232050.1232650.1232655,392,755
Jun 29, 20240.1254210.1273520.1226000.1233310.12333110,659,884
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...