SEARCH

Crypto-com-chain (CRO) Price in Pound Sterling 2019: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Crypto-com-chain (CRO) Denominated in Pound Sterling in 2019

High: 0.0815 on 11/07/2019

Low: 0.0151 on 24/10/2019

Today's Live Rate: 1 CRO 0.1545 GBP

See Today's Crypto-com-chain (CRO) Prices in Pound Sterling

Historical Graph For Converting Crypto-com-chain (CRO)s into Pound Sterlings in 2019

Loading

Table of 1 Crypto-com-chain (CRO) to Pound Sterling Exchange Rate for 2019

DateOpenHighLowClose

December

Tuesday 31 December 2019
0.0256
0.0249
0.0247
0.0247
Monday 30 December 2019
0.0259
0.0256
0.0252
0.0256
Sunday 29 December 2019
0.0265
0.0279
0.0259
0.0259
Saturday 28 December 2019
0.0265
0.0272
0.0260
0.0265
Friday 27 December 2019
0.0272
0.0277
0.0269
0.0273
Thursday 26 December 2019
0.0266
0.0273
0.0264
0.0272
Wednesday 25 December 2019
0.0266
0.0265
0.0260
0.0265
Tuesday 24 December 2019
0.0277
0.0277
0.0201
0.0266
Monday 23 December 2019
0.0269
0.0278
0.0261
0.0277
Sunday 22 December 2019
0.0264
0.0280
0.0274
0.0276
Saturday 21 December 2019
0.0278
0.0275
0.0259
0.0259
Friday 20 December 2019
0.0261
0.0278
0.0256
0.0278
Thursday 19 December 2019
0.0254
0.0274
0.0247
0.0261
Wednesday 18 December 2019
0.0241
0.0264
0.0205
0.0254
Tuesday 17 December 2019
0.0232
0.1480
0.0215
0.0241
Monday 16 December 2019
0.0229
0.0234
0.0215
0.0232
Sunday 15 December 2019
0.0230
0.0231
0.0219
0.0229
Saturday 14 December 2019
0.0434
0.0426
0.0230
0.0230
Friday 13 December 2019
0.0221
0.0434
0.0223
0.0434
Thursday 12 December 2019
0.0213
0.0221
0.0211
0.0221
Wednesday 11 December 2019
0.0220
0.0217
0.0213
0.0213
Tuesday 10 December 2019
0.0223
0.0222
0.0218
0.0221
Monday 9 December 2019
0.0222
0.0237
0.0217
0.0222
Sunday 8 December 2019
0.0223
0.0231
0.0222
0.0222
Saturday 7 December 2019
0.0224
0.0237
0.0222
0.0223
Friday 6 December 2019
0.0224
0.0235
0.0219
0.0224
Thursday 5 December 2019
0.0211
0.0224
0.0213
0.0224
Wednesday 4 December 2019
0.0204
0.0215
0.0199
0.0211
Tuesday 3 December 2019
0.0196
0.0204
0.0193
0.0204
Monday 2 December 2019
0.0206
0.0203
0.0196
0.0196
Sunday 1 December 2019
0.0211
0.0212
0.0204
0.0206

November

Saturday 30 November 2019
0.0222
0.0217
0.0211
0.0211
Friday 29 November 2019
0.0221
0.0227
0.0222
0.0222
Thursday 28 November 2019
0.0220
0.0224
0.0218
0.0221
Wednesday 27 November 2019
0.0213
0.0227
0.0219
0.0220
Tuesday 26 November 2019
0.0220
0.0224
0.0215
0.0215
Monday 25 November 2019
0.0218
0.0230
0.0216
0.0220
Sunday 24 November 2019
0.0232
0.0225
0.0214
0.0218
Saturday 23 November 2019
0.0234
0.0236
0.0231
0.0232
Friday 22 November 2019
0.0247
0.0246
0.0230
0.0234
Thursday 21 November 2019
0.0262
0.0249
0.0237
0.0247
Wednesday 20 November 2019
0.0267
0.0278
0.0249
0.0262
Tuesday 19 November 2019
0.0256
0.0272
0.0252
0.0267
Monday 18 November 2019
0.0266
0.0288
0.0256
0.0256
Sunday 17 November 2019
0.0272
0.0274
0.0266
0.0273
Saturday 16 November 2019
0.0270
0.0283
0.0263
0.0263
Friday 15 November 2019
0.0289
0.0311
0.0270
0.0270
Thursday 14 November 2019
0.0276
0.0314
0.0267
0.0289
Wednesday 13 November 2019
0.0278
0.0301
0.0276
0.0276
Tuesday 12 November 2019
0.0273
0.0287
0.0267
0.0278
Monday 11 November 2019
0.0280
0.0290
0.0266
0.0273
Sunday 10 November 2019
0.0280
0.0290
0.0280
0.0280
Saturday 9 November 2019
0.0280
0.0289
0.0280
0.0280
Friday 8 November 2019
0.0294
0.0294
0.0259
0.0291
Thursday 7 November 2019
0.0283
0.0305
0.0277
0.0294
Wednesday 6 November 2019
0.0292
0.0297
0.0281
0.0283
Tuesday 5 November 2019
0.0295
0.0299
0.0283
0.0292
Monday 4 November 2019
0.0277
0.0295
0.0285
0.0295
Sunday 3 November 2019
0.0293
0.0299
0.0270
0.0277
Saturday 2 November 2019
0.0298
0.0308
0.0276
0.0293
Friday 1 November 2019
0.0292
0.0302
0.0290
0.0298

October

Thursday 31 October 2019
0.0287
0.0309
0.0283
0.0292
Wednesday 30 October 2019
0.0286
0.0307
0.0273
0.0287
Tuesday 29 October 2019
0.0280
0.0288
0.0281
0.0285
Monday 28 October 2019
0.0283
0.0280
0.0277
0.0277
Sunday 27 October 2019
0.0282
0.0289
0.0279
0.0283
Saturday 26 October 2019
0.0171
0.0306
0.0169
0.0282
Friday 25 October 2019
0.0239
0.0284
0.0265
0.0271
Thursday 24 October 2019
0.0248
0.0248
0.0151
0.0151
Wednesday 23 October 2019
0.0240
0.0248
0.0226
0.0248
Tuesday 22 October 2019
0.0262
0.0259
0.0240
0.0240
Monday 21 October 2019
0.0262
0.0265
0.0251
0.0260
Sunday 20 October 2019
0.0258
0.0273
0.0260
0.0262
Saturday 19 October 2019
0.0257
0.0260
0.0253
0.0258
Friday 18 October 2019
0.0258
0.0260
0.0252
0.0257
Thursday 17 October 2019
0.0259
0.0264
0.0258
0.0258
Wednesday 16 October 2019
0.0265
0.0255
0.0255
0.0255
Tuesday 15 October 2019
0.0270
0.0269
0.0257
0.0265
Monday 14 October 2019
0.0273
0.0291
0.0270
0.0270
Sunday 13 October 2019
0.0270
0.0273
0.0273
0.0273
Saturday 12 October 2019
0.0273
0.0275
0.0270
0.0272
Friday 11 October 2019
0.0293
0.0278
0.0271
0.0273
Thursday 10 October 2019
0.0300
0.0293
0.0292
0.0292
Wednesday 9 October 2019
0.0288
0.0309
0.0300
0.0300
Tuesday 8 October 2019
0.0289
0.0291
0.0282
0.0288
Monday 7 October 2019
0.0274
0.0297
0.0285
0.0289
Sunday 6 October 2019
0.0287
0.0279
0.0273
0.0275
Saturday 5 October 2019
0.0294
0.0293
0.0284
0.0284
Friday 4 October 2019
0.0286
0.0299
0.0286
0.0286
Thursday 3 October 2019
0.0296
0.0287
0.0286
0.0286
Wednesday 2 October 2019
0.0279
0.0299
0.0276
0.0288
Tuesday 1 October 2019
0.0298
0.0291
0.0284
0.0284

September

Monday 30 September 2019
0.0284
0.0303
0.0290
0.0293
Sunday 29 September 2019
0.0286
0.0297
0.0278
0.0284
Saturday 28 September 2019
0.0288
0.0292
0.0283
0.0286
Friday 27 September 2019
0.0293
0.0308
0.0288
0.0288
Thursday 26 September 2019
0.0281
0.0293
0.0274
0.0293
Wednesday 25 September 2019
0.0265
0.0285
0.0273
0.0281
Tuesday 24 September 2019
0.0274
0.0301
0.0227
0.0265
Monday 23 September 2019
0.0315
0.0309
0.0300
0.0303
Sunday 22 September 2019
0.0313
0.0308
0.0288
0.0288
Saturday 21 September 2019
0.0317
0.0315
0.0306
0.0309
Friday 20 September 2019
0.0324
0.0326
0.0316
0.0317
Thursday 19 September 2019
0.0316
0.0334
0.0314
0.0324
Wednesday 18 September 2019
0.0298
0.0329
0.0272
0.0305
Tuesday 17 September 2019
0.0314
0.0317
0.0299
0.0307
Monday 16 September 2019
0.0321
0.0336
0.0299
0.0316
Sunday 15 September 2019
0.0317
0.0325
0.0311
0.0312
Saturday 14 September 2019
0.0326
0.0342
0.0326
0.0339
Friday 13 September 2019
0.0313
0.0354
0.0309
0.0326
Thursday 12 September 2019
0.0316
0.0324
0.0312
0.0313
Wednesday 11 September 2019
0.0304
0.0316
0.0300
0.0316
Tuesday 10 September 2019
0.0311
0.0310
0.0303
0.0306
Monday 9 September 2019
0.0324
0.0322
0.0309
0.0311
Sunday 8 September 2019
0.0336
0.0341
0.0316
0.0316
Saturday 7 September 2019
0.0349
0.0367
0.0336
0.0336
Friday 6 September 2019
0.0342
0.0352
0.0333
0.0349
Thursday 5 September 2019
0.0297
0.0363
0.0296
0.0342
Wednesday 4 September 2019
0.0296
0.0314
0.0289
0.0311
Tuesday 3 September 2019
0.0345
0.0347
0.0288
0.0288
Monday 2 September 2019
0.0327
0.0345
0.0328
0.0345
Sunday 1 September 2019
0.0317
0.0328
0.0313
0.0327

August

Saturday 31 August 2019
0.0330
0.0336
0.0302
0.0317
Friday 30 August 2019
0.0323
0.0331
0.0315
0.0320
Thursday 29 August 2019
0.0324
0.0334
0.0315
0.0323
Wednesday 28 August 2019
0.0332
0.0337
0.0307
0.0337
Tuesday 27 August 2019
0.0341
0.0356
0.0331
0.0332
Monday 26 August 2019
0.0345
0.0355
0.0340
0.0344
Sunday 25 August 2019
0.0362
0.0357
0.0339
0.0349
Saturday 24 August 2019
0.0350
0.0384
0.0342
0.0362
Friday 23 August 2019
0.0352
0.0366
0.0346
0.0351
Thursday 22 August 2019
0.0360
0.0368
0.0348
0.0356
Wednesday 21 August 2019
0.0370
0.0364
0.0352
0.0360
Tuesday 20 August 2019
0.0382
0.0381
0.0358
0.0365
Monday 19 August 2019
0.0378
0.0405
0.0375
0.0386
Sunday 18 August 2019
0.0363
0.0396
0.0366
0.0378
Saturday 17 August 2019
0.0366
0.0395
0.0326
0.0363
Friday 16 August 2019
0.0383
0.0378
0.0352
0.0366
Thursday 15 August 2019
0.0400
0.0402
0.0362
0.0383
Wednesday 14 August 2019
0.0401
0.0403
0.0347
0.0400
Tuesday 13 August 2019
0.0401
0.0411
0.0386
0.0401
Monday 12 August 2019
0.0418
0.0407
0.0401
0.0401
Sunday 11 August 2019
0.0425
0.0448
0.0418
0.0418
Saturday 10 August 2019
0.0432
0.0461
0.0415
0.0425
Friday 9 August 2019
0.0401
0.0456
0.0374
0.0432
Thursday 8 August 2019
0.0382
0.0416
0.0367
0.0401
Wednesday 7 August 2019
0.0437
0.0451
0.0382
0.0382
Tuesday 6 August 2019
0.0457
0.0443
0.0413
0.0437
Monday 5 August 2019
0.0471
0.0492
0.0438
0.0457
Sunday 4 August 2019
0.0457
0.0469
0.0454
0.0456
Saturday 3 August 2019
0.0469
0.0478
0.0448
0.0461
Friday 2 August 2019
0.0478
0.0476
0.0447
0.0469
Thursday 1 August 2019
0.0491
0.0501
0.0466
0.0478

July

Wednesday 31 July 2019
0.0484
0.0506
0.0473
0.0491
Tuesday 30 July 2019
0.0444
0.0535
0.0434
0.0484
Monday 29 July 2019
0.0434
0.0459
0.0434
0.0444
Sunday 28 July 2019
0.0456
0.0470
0.0433
0.0434
Saturday 27 July 2019
0.0476
0.0476
0.0438
0.0456
Friday 26 July 2019
0.0479
0.0500
0.0467
0.0476
Thursday 25 July 2019
0.0504
0.0544
0.0471
0.0479
Wednesday 24 July 2019
0.0560
0.0628
0.0504
0.0504
Tuesday 23 July 2019
0.0506
0.0630
0.0496
0.0560
Monday 22 July 2019
0.0447
0.0559
0.0411
0.0506
Sunday 21 July 2019
0.0464
0.0461
0.0425
0.0447
Saturday 20 July 2019
0.0441
0.0470
0.0447
0.0464
Friday 19 July 2019
0.0493
0.0486
0.0433
0.0441
Thursday 18 July 2019
0.0423
0.0494
0.0428
0.0493
Wednesday 17 July 2019
0.0431
0.0477
0.0387
0.0423
Tuesday 16 July 2019
0.0558
0.0501
0.0424
0.0431
Monday 15 July 2019
0.0600
0.0619
0.0525
0.0558
Sunday 14 July 2019
0.0650
0.0600
0.0504
0.0600
Saturday 13 July 2019
0.0711
0.0749
0.0581
0.0650
Friday 12 July 2019
0.0815
0.1241
0.0645
0.0711
Thursday 11 July 2019
0.0721
0.0857
0.0669
0.0815
Wednesday 10 July 2019
0.0649
0.0814
0.0595
0.0721
Tuesday 9 July 2019
0.0636
0.0649
0.0598
0.0649
Monday 8 July 2019
0.0599
0.0744
0.0614
0.0636
Sunday 7 July 2019
0.0591
0.0656
0.0599
0.0599
Saturday 6 July 2019
0.0567
0.0600
0.0565
0.0591
Friday 5 July 2019
0.0549
0.0597
0.0560
0.0567
Thursday 4 July 2019
0.0542
0.0583
0.0508
0.0549
Wednesday 3 July 2019
0.0457
0.0560
0.0474
0.0542
Tuesday 2 July 2019
0.0462
0.0473
0.0446
0.0457
Monday 1 July 2019
0.0485
0.0499
0.0461
0.0462

June

Sunday 30 June 2019
0.0510
0.0511
0.0455
0.0485
Saturday 29 June 2019
0.0500
0.0537
0.0503
0.0510
Friday 28 June 2019
0.0476
0.0534
0.0500
0.0500
Thursday 27 June 2019
0.0544
0.0486
0.0452
0.0476
Wednesday 26 June 2019
0.0577
0.0668
0.0519
0.0544
Tuesday 25 June 2019
0.0466
0.0776
0.0458
0.0577
Monday 24 June 2019
0.0469
0.0502
0.0455
0.0466
Sunday 23 June 2019
0.0446
0.0469
0.0437
0.0469
Saturday 22 June 2019
0.0455
0.0491
0.0444
0.0446
Friday 21 June 2019
0.0490
0.0533
0.0438
0.0455
Thursday 20 June 2019
0.0511
0.0535
0.0490
0.0490
Wednesday 19 June 2019
0.0507
0.0538
0.0500
0.0511
Tuesday 18 June 2019
0.0525
0.0526
0.0503
0.0507
Monday 17 June 2019
0.0532
0.0547
0.0519
0.0525
Sunday 16 June 2019
0.0543
0.0542
0.0510
0.0532
Saturday 15 June 2019
0.0540
0.0551
0.0530
0.0539
Friday 14 June 2019
0.0526
0.0561
0.0530
0.0538
Thursday 13 June 2019
0.0530
0.0532
0.0512
0.0526
Wednesday 12 June 2019
0.0527
0.0565
0.0530
0.0530
Tuesday 11 June 2019
0.0526
0.0538
0.0517
0.0527
Monday 10 June 2019
0.0486
0.0549
0.0517
0.0526
Sunday 9 June 2019
0.0502
0.0495
0.0478
0.0486
Saturday 8 June 2019
0.0494
0.0506
0.0476
0.0502
Friday 7 June 2019
0.0509
0.0521
0.0494
0.0494
Thursday 6 June 2019
0.0509
0.0528
0.0509
0.0509
Wednesday 5 June 2019
0.0503
0.0536
0.0497
0.0509
Tuesday 4 June 2019
0.0615
0.0590
0.0503
0.0503
Monday 3 June 2019
0.0617
0.0648
0.0568
0.0615
Sunday 2 June 2019
0.0587
0.0684
0.0587
0.0617
Saturday 1 June 2019
0.0587
0.0598
0.0554
0.0587

May

Friday 31 May 2019
0.0530
0.0599
0.0547
0.0587
Thursday 30 May 2019
0.0561
0.0553
0.0485
0.0530
Wednesday 29 May 2019
0.0527
0.0561
0.0516
0.0561
Tuesday 28 May 2019
0.0554
0.0552
0.0509
0.0527
Monday 27 May 2019
0.0517
0.0571
0.0531
0.0554
Sunday 26 May 2019
0.0518
0.0598
0.0523
0.0547
Saturday 25 May 2019
0.0502
0.0526
0.0506
0.0518
Friday 24 May 2019
0.0519
0.0523
0.0500
0.0500
Thursday 23 May 2019
0.0493
0.0563
0.0497
0.0519
Wednesday 22 May 2019
0.0515
0.0522
0.0491
0.0500
Tuesday 21 May 2019
0.0522
0.0533
0.0506
0.0506
Monday 20 May 2019
0.0500
0.0554
0.0485
0.0522
Sunday 19 May 2019
0.0544
0.0601
0.0497
0.0500
Saturday 18 May 2019
0.0604
0.0589
0.0515
0.0544
Friday 17 May 2019
0.0520
0.0640
0.0472
0.0604
Thursday 16 May 2019
0.0536
0.0574
0.0495
0.0520
Wednesday 15 May 2019
0.0504
0.0594
0.0536
0.0536
Tuesday 14 May 2019
0.0512
0.0572
0.0502
0.0504
Monday 13 May 2019
0.0475
0.0527
0.0472
0.0512
Sunday 12 May 2019
0.0519
0.0511
0.0438
0.0475
Saturday 11 May 2019
0.0517
0.0578
0.0495
0.0519
Friday 10 May 2019
0.0532
0.0543
0.0504
0.0517
Thursday 9 May 2019
0.0540
0.0544
0.0507
0.0532
Wednesday 8 May 2019
0.0523
0.0544
0.0511
0.0540
Tuesday 7 May 2019
0.0531
0.0530
0.0499
0.0523
Monday 6 May 2019
0.0528
0.0590
0.0516
0.0531
Sunday 5 May 2019
0.0566
0.0562
0.0525
0.0528
Saturday 4 May 2019
0.0572
0.0569
0.0547
0.0566
Friday 3 May 2019
0.0562
0.0587
0.0549
0.0572
Thursday 2 May 2019
0.0550
0.0563
0.0549
0.0562
Wednesday 1 May 2019
0.0572
0.0575
0.0545
0.0550

April

Tuesday 30 April 2019
0.0552
0.0583
0.0537
0.0572
Monday 29 April 2019
0.0559
0.0562
0.0545
0.0552
Sunday 28 April 2019
0.0563
0.0560
0.0548
0.0559
Saturday 27 April 2019
0.0553
0.0575
0.0546
0.0563
Friday 26 April 2019
0.0574
0.0578
0.0518
0.0553
Thursday 25 April 2019
0.0537
0.0609
0.0496
0.0574
Wednesday 24 April 2019
0.0604
0.0595
0.0530
0.0537
Tuesday 23 April 2019
0.0624
0.0622
0.0582
0.0604
Monday 22 April 2019
0.0660
0.0667
0.0596
0.0624
Sunday 21 April 2019
0.0661
0.0679
0.0638
0.0660
Saturday 20 April 2019
0.0644
0.0715
0.0643
0.0661
Friday 19 April 2019
0.0644
0.0648
0.0633
0.0644
Thursday 18 April 2019
0.0637
0.0669
0.0635
0.0644
Wednesday 17 April 2019
0.0654
0.0683
0.0616
0.0637
Tuesday 16 April 2019
0.0592
0.0704
0.0588
0.0654
Monday 15 April 2019
0.0671
0.0639
0.0586
0.0592
Sunday 14 April 2019
0.0642
0.0687
0.0630
0.0671
Saturday 13 April 2019
0.0604
0.0658
0.0514
0.0642
Friday 12 April 2019
0.0650
0.0794
0.0579
0.0604
Thursday 11 April 2019
0.0565
0.0656
0.0512
0.0650
Wednesday 10 April 2019
0.0422
0.0565
0.0423
0.0565
Tuesday 9 April 2019
0.0433
0.0451
0.0417
0.0422
Monday 8 April 2019
0.0406
0.0438
0.0405
0.0433
Sunday 7 April 2019
0.0362
0.0413
0.0380
0.0406
Saturday 6 April 2019
0.0385
0.0388
0.0362
0.0362
Friday 5 April 2019
0.0336
0.0415
0.0354
0.0385
Thursday 4 April 2019
0.0364
0.0383
0.0319
0.0351
Wednesday 3 April 2019
0.0369
0.0360
0.0324
0.0357
Tuesday 2 April 2019
0.0346
0.0401
0.0369
0.0369
Monday 1 April 2019
0.0342
0.0367
0.0331
0.0337

March

Sunday 31 March 2019
0.0354
0.0359
0.0345
0.0346
Saturday 30 March 2019
0.0367
0.0363
0.0345
0.0354
Friday 29 March 2019
0.0371
0.0429
0.0362
0.0367
Thursday 28 March 2019
0.0408
0.0406
0.0371
0.0371
Wednesday 27 March 2019
0.0366
0.0408
0.0385
0.0408
Tuesday 26 March 2019
0.0403
0.0412
0.0373
0.0378
Monday 25 March 2019
0.0489
0.0489
0.0396
0.0403
Sunday 24 March 2019
0.0508
0.0519
0.0482
0.0489
Saturday 23 March 2019
0.0514
0.0572
0.0500
0.0508
Friday 22 March 2019
0.0517
0.0514
0.0474
0.0514
Thursday 21 March 2019
0.0540
0.0543
0.0469
0.0517
Wednesday 20 March 2019
0.0621
0.0641
0.0511
0.0540
Tuesday 19 March 2019
0.0513
0.0635
0.0494
0.0621
Monday 18 March 2019
0.0517
0.0649
0.0493
0.0513
Sunday 17 March 2019
0.0636
0.0634
0.0483
0.0517
Saturday 16 March 2019
0.0759
0.0776
0.0589
0.0636
Theme: GKNEWS