SEARCH

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

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

High: 0.0982 on 11/07/2019

Low: 0.0261 on 02/12/2019

Today's Live Rate: 1 CRO 0.1659 USD

See Today's Crypto-com-chain (CRO) Prices in US dollar

Historical Graph For Converting Crypto-com-chain (CRO)s into US dollars in 2019

Loading

Table of 1 Crypto-com-chain (CRO) to US dollar Exchange Rate for 2019

DateOpenHighLowClose

December

Tuesday 31 December 2019
0.0339
0.0342
0.0337
0.0337
Monday 30 December 2019
0.0339
0.0335
0.0331
0.0335
Sunday 29 December 2019
0.0344
0.0353
0.0332
0.0343
Saturday 28 December 2019
0.0347
0.0356
0.0341
0.0346
Friday 27 December 2019
0.0352
0.0361
0.0351
0.0356
Thursday 26 December 2019
0.0345
0.0354
0.0342
0.0352
Wednesday 25 December 2019
0.0346
0.0352
0.0340
0.0345
Tuesday 24 December 2019
0.0358
0.0358
0.0260
0.0344
Monday 23 December 2019
0.0359
0.0367
0.0346
0.0349
Sunday 22 December 2019
0.0342
0.0364
0.0356
0.0359
Saturday 21 December 2019
0.0352
0.0352
0.0335
0.0342
Friday 20 December 2019
0.0333
0.0360
0.0333
0.0352
Thursday 19 December 2019
0.0333
0.0356
0.0321
0.0338
Wednesday 18 December 2019
0.0322
0.0328
0.0293
0.0328
Tuesday 17 December 2019
0.0323
0.0328
0.0317
0.0322
Monday 16 December 2019
0.0307
0.0309
0.0285
0.0307
Sunday 15 December 2019
0.0295
0.0310
0.0295
0.0303
Saturday 14 December 2019
0.0295
0.0297
0.0285
0.0295
Friday 13 December 2019
0.0303
0.0304
0.0303
0.0304
Thursday 12 December 2019
0.0281
0.0298
0.0284
0.0297
Wednesday 11 December 2019
0.0289
0.0286
0.0281
0.0281
Tuesday 10 December 2019
0.0293
0.0291
0.0286
0.0289
Monday 9 December 2019
0.0301
0.0301
0.0285
0.0290
Sunday 8 December 2019
0.0296
0.0302
0.0292
0.0295
Saturday 7 December 2019
0.0294
0.0311
0.0292
0.0293
Friday 6 December 2019
0.0291
0.0300
0.0284
0.0286
Thursday 5 December 2019
0.0272
0.0295
0.0272
0.0291
Wednesday 4 December 2019
0.0262
0.0278
0.0253
0.0272
Tuesday 3 December 2019
0.0290
0.0290
0.0262
0.0262
Monday 2 December 2019
0.0267
0.0266
0.0257
0.0261
Sunday 1 December 2019
0.0274
0.0274
0.0264
0.0267

November

Saturday 30 November 2019
0.0287
0.0282
0.0274
0.0274
Friday 29 November 2019
0.0275
0.0291
0.0283
0.0285
Thursday 28 November 2019
0.0283
0.0284
0.0281
0.0281
Wednesday 27 November 2019
0.0270
0.0283
0.0266
0.0283
Tuesday 26 November 2019
0.0286
0.0286
0.0270
0.0270
Monday 25 November 2019
0.0287
0.0300
0.0266
0.0286
Sunday 24 November 2019
0.0297
0.0288
0.0274
0.0280
Saturday 23 November 2019
0.0295
0.0302
0.0294
0.0299
Friday 22 November 2019
0.0337
0.0338
0.0287
0.0301
Thursday 21 November 2019
0.0364
0.0364
0.0313
0.0337
Wednesday 20 November 2019
0.0346
0.0359
0.0322
0.0339
Tuesday 19 November 2019
0.0331
0.0352
0.0327
0.0346
Monday 18 November 2019
0.0345
0.0362
0.0334
0.0334
Sunday 17 November 2019
0.0351
0.0354
0.0343
0.0353
Saturday 16 November 2019
0.0348
0.0365
0.0340
0.0340
Friday 15 November 2019
0.0373
0.0402
0.0348
0.0348
Thursday 14 November 2019
0.0355
0.0405
0.0344
0.0373
Wednesday 13 November 2019
0.0358
0.0386
0.0355
0.0355
Tuesday 12 November 2019
0.0350
0.0369
0.0344
0.0358
Monday 11 November 2019
0.0368
0.0371
0.0342
0.0362
Sunday 10 November 2019
0.0357
0.0371
0.0358
0.0358
Saturday 9 November 2019
0.0359
0.0385
0.0348
0.0371
Friday 8 November 2019
0.0375
0.0395
0.0359
0.0359
Thursday 7 November 2019
0.0363
0.0390
0.0354
0.0376
Wednesday 6 November 2019
0.0376
0.0376
0.0351
0.0354
Tuesday 5 November 2019
0.0373
0.0375
0.0363
0.0370
Monday 4 November 2019
0.0369
0.0384
0.0373
0.0373
Sunday 3 November 2019
0.0388
0.0392
0.0367
0.0367
Saturday 2 November 2019
0.0366
0.0408
0.0366
0.0388
Friday 1 November 2019
0.0376
0.0389
0.0374
0.0385

October

Thursday 31 October 2019
0.0370
0.0398
0.0364
0.0376
Wednesday 30 October 2019
0.0367
0.0397
0.0353
0.0370
Tuesday 29 October 2019
0.0360
0.0370
0.0360
0.0366
Monday 28 October 2019
0.0357
0.0360
0.0343
0.0360
Sunday 27 October 2019
0.0367
0.0380
0.0355
0.0357
Saturday 26 October 2019
0.0339
0.0392
0.0339
0.0358
Friday 25 October 2019
0.0306
0.0363
0.0339
0.0348
Thursday 24 October 2019
0.0311
0.0313
0.0303
0.0306
Wednesday 23 October 2019
0.0337
0.0315
0.0306
0.0311
Tuesday 22 October 2019
0.0336
0.0338
0.0324
0.0337
Monday 21 October 2019
0.0338
0.0344
0.0325
0.0336
Sunday 20 October 2019
0.0333
0.0352
0.0336
0.0338
Saturday 19 October 2019
0.0333
0.0337
0.0327
0.0333
Friday 18 October 2019
0.0331
0.0336
0.0327
0.0333
Thursday 17 October 2019
0.0333
0.0339
0.0331
0.0331
Wednesday 16 October 2019
0.0338
0.0336
0.0325
0.0333
Tuesday 15 October 2019
0.0342
0.0343
0.0334
0.0338
Monday 14 October 2019
0.0343
0.0366
0.0339
0.0339
Sunday 13 October 2019
0.0344
0.0347
0.0340
0.0345
Saturday 12 October 2019
0.0344
0.0348
0.0341
0.0344
Friday 11 October 2019
0.0364
0.0351
0.0342
0.0344
Thursday 10 October 2019
0.0362
0.0369
0.0355
0.0364
Wednesday 9 October 2019
0.0351
0.0370
0.0358
0.0362
Tuesday 8 October 2019
0.0354
0.0355
0.0344
0.0351
Monday 7 October 2019
0.0337
0.0364
0.0349
0.0354
Sunday 6 October 2019
0.0346
0.0350
0.0340
0.0340
Saturday 5 October 2019
0.0362
0.0362
0.0351
0.0351
Friday 4 October 2019
0.0358
0.0368
0.0353
0.0362
Thursday 3 October 2019
0.0354
0.0365
0.0348
0.0358
Wednesday 2 October 2019
0.0342
0.0367
0.0339
0.0354
Tuesday 1 October 2019
0.0359
0.0372
0.0339
0.0342

September

Monday 30 September 2019
0.0348
0.0371
0.0355
0.0359
Sunday 29 September 2019
0.0351
0.0364
0.0341
0.0348
Saturday 28 September 2019
0.0354
0.0359
0.0347
0.0351
Friday 27 September 2019
0.0342
0.0359
0.0340
0.0354
Thursday 26 September 2019
0.0349
0.0354
0.0331
0.0342
Wednesday 25 September 2019
0.0326
0.0348
0.0326
0.0348
Tuesday 24 September 2019
0.0400
0.0400
0.0326
0.0326
Monday 23 September 2019
0.0391
0.0384
0.0372
0.0377
Sunday 22 September 2019
0.0390
0.0383
0.0358
0.0358
Saturday 21 September 2019
0.0395
0.0393
0.0382
0.0386
Friday 20 September 2019
0.0382
0.0400
0.0382
0.0400
Thursday 19 September 2019
0.0393
0.0418
0.0394
0.0406
Wednesday 18 September 2019
0.0378
0.0413
0.0371
0.0390
Tuesday 17 September 2019
0.0388
0.0388
0.0376
0.0378
Monday 16 September 2019
0.0400
0.0407
0.0388
0.0388
Sunday 15 September 2019
0.0396
0.0406
0.0389
0.0390
Saturday 14 September 2019
0.0399
0.0403
0.0395
0.0395
Friday 13 September 2019
0.0392
0.0432
0.0392
0.0399
Thursday 12 September 2019
0.0376
0.0410
0.0376
0.0392
Wednesday 11 September 2019
0.0378
0.0385
0.0374
0.0375
Tuesday 10 September 2019
0.0384
0.0383
0.0374
0.0378
Monday 9 September 2019
0.0398
0.0397
0.0382
0.0384
Sunday 8 September 2019
0.0411
0.0414
0.0395
0.0398
Saturday 7 September 2019
0.0427
0.0427
0.0407
0.0407
Friday 6 September 2019
0.0411
0.0425
0.0395
0.0421
Thursday 5 September 2019
0.0365
0.0448
0.0364
0.0421
Wednesday 4 September 2019
0.0358
0.0381
0.0358
0.0381
Tuesday 3 September 2019
0.0402
0.0421
0.0356
0.0358
Monday 2 September 2019
0.0394
0.0422
0.0407
0.0410
Sunday 1 September 2019
0.0386
0.0399
0.0381
0.0397

August

Saturday 31 August 2019
0.0400
0.0409
0.0368
0.0386
Friday 30 August 2019
0.0393
0.0402
0.0383
0.0388
Thursday 29 August 2019
0.0395
0.0406
0.0384
0.0393
Wednesday 28 August 2019
0.0408
0.0426
0.0388
0.0388
Tuesday 27 August 2019
0.0420
0.0415
0.0405
0.0411
Monday 26 August 2019
0.0433
0.0434
0.0408
0.0430
Sunday 25 August 2019
0.0445
0.0437
0.0415
0.0427
Saturday 24 August 2019
0.0429
0.0472
0.0420
0.0445
Friday 23 August 2019
0.0430
0.0449
0.0424
0.0430
Thursday 22 August 2019
0.0426
0.0445
0.0422
0.0430
Wednesday 21 August 2019
0.0454
0.0454
0.0424
0.0424
Tuesday 20 August 2019
0.0463
0.0464
0.0436
0.0445
Monday 19 August 2019
0.0453
0.0486
0.0462
0.0463
Sunday 18 August 2019
0.0451
0.0477
0.0431
0.0477
Saturday 17 August 2019
0.0445
0.0479
0.0395
0.0441
Friday 16 August 2019
0.0462
0.0464
0.0428
0.0436
Thursday 15 August 2019
0.0476
0.0481
0.0424
0.0462
Wednesday 14 August 2019
0.0486
0.0497
0.0456
0.0476
Tuesday 13 August 2019
0.0483
0.0480
0.0450
0.0473
Monday 12 August 2019
0.0494
0.0497
0.0475
0.0483
Sunday 11 August 2019
0.0511
0.0539
0.0504
0.0504
Saturday 10 August 2019
0.0508
0.0555
0.0474
0.0511
Friday 9 August 2019
0.0489
0.0567
0.0489
0.0519
Thursday 8 August 2019
0.0466
0.0507
0.0447
0.0489
Wednesday 7 August 2019
0.0506
0.0542
0.0465
0.0482
Tuesday 6 August 2019
0.0530
0.0555
0.0506
0.0506
Monday 5 August 2019
0.0553
0.0599
0.0522
0.0535
Sunday 4 August 2019
0.0555
0.0570
0.0551
0.0553
Saturday 3 August 2019
0.0573
0.0573
0.0546
0.0565
Friday 2 August 2019
0.0575
0.0575
0.0533
0.0573
Thursday 1 August 2019
0.0582
0.0591
0.0528
0.0575

July

Wednesday 31 July 2019
0.0577
0.0608
0.0560
0.0582
Tuesday 30 July 2019
0.0526
0.0665
0.0526
0.0577
Monday 29 July 2019
0.0557
0.0555
0.0531
0.0536
Sunday 28 July 2019
0.0571
0.0586
0.0530
0.0556
Saturday 27 July 2019
0.0621
0.0600
0.0552
0.0568
Friday 26 July 2019
0.0615
0.0616
0.0573
0.0597
Thursday 25 July 2019
0.0645
0.0647
0.0583
0.0615
Wednesday 24 July 2019
0.0735
0.0751
0.0607
0.0645
Tuesday 23 July 2019
0.0657
0.0790
0.0657
0.0735
Monday 22 July 2019
0.0551
0.0669
0.0530
0.0657
Sunday 21 July 2019
0.0560
0.0571
0.0519
0.0551
Saturday 20 July 2019
0.0550
0.0577
0.0550
0.0560
Friday 19 July 2019
0.0576
0.0611
0.0521
0.0550
Thursday 18 July 2019
0.0526
0.0619
0.0490
0.0576
Wednesday 17 July 2019
0.0540
0.0568
0.0495
0.0526
Tuesday 16 July 2019
0.0708
0.0716
0.0540
0.0540
Monday 15 July 2019
0.0736
0.0768
0.0671
0.0708
Sunday 14 July 2019
0.0789
0.0817
0.0688
0.0736
Saturday 13 July 2019
0.0890
0.0958
0.0789
0.0789
Friday 12 July 2019
0.0982
0.1531
0.0864
0.0890
Thursday 11 July 2019
0.0912
0.1136
0.0912
0.0982
Wednesday 10 July 2019
0.0819
0.1057
0.0802
0.0912
Tuesday 9 July 2019
0.0792
0.0819
0.0760
0.0819
Monday 8 July 2019
0.0766
0.0896
0.0764
0.0792
Sunday 7 July 2019
0.0741
0.0826
0.0754
0.0754
Saturday 6 July 2019
0.0733
0.0757
0.0727
0.0735
Friday 5 July 2019
0.0713
0.0739
0.0683
0.0733
Thursday 4 July 2019
0.0681
0.0733
0.0638
0.0690
Wednesday 3 July 2019
0.0575
0.0756
0.0594
0.0711
Tuesday 2 July 2019
0.0592
0.0592
0.0534
0.0577
Monday 1 July 2019
0.0624
0.0628
0.0580
0.0592

June

Sunday 30 June 2019
0.0647
0.0737
0.0586
0.0632
Saturday 29 June 2019
0.0640
0.0672
0.0598
0.0647
Friday 28 June 2019
0.0595
0.0746
0.0617
0.0640
Thursday 27 June 2019
0.0684
0.0660
0.0556
0.0595
Wednesday 26 June 2019
0.0731
0.0844
0.0656
0.0687
Tuesday 25 June 2019
0.0578
0.0911
0.0578
0.0764
Monday 24 June 2019
0.0598
0.0640
0.0581
0.0594
Sunday 23 June 2019
0.0562
0.0620
0.0562
0.0620
Saturday 22 June 2019
0.0557
0.0631
0.0548
0.0562
Friday 21 June 2019
0.0623
0.0678
0.0557
0.0578
Thursday 20 June 2019
0.0647
0.0679
0.0623
0.0623
Wednesday 19 June 2019
0.0644
0.0688
0.0626
0.0632
Tuesday 18 June 2019
0.0657
0.0662
0.0634
0.0639
Monday 17 June 2019
0.0672
0.0693
0.0644
0.0659
Sunday 16 June 2019
0.0679
0.0702
0.0644
0.0672
Saturday 15 June 2019
0.0674
0.0680
0.0661
0.0679
Friday 14 June 2019
0.0664
0.0710
0.0671
0.0680
Thursday 13 June 2019
0.0673
0.0671
0.0646
0.0664
Wednesday 12 June 2019
0.0654
0.0669
0.0635
0.0655
Tuesday 11 June 2019
0.0692
0.0692
0.0650
0.0654
Monday 10 June 2019
0.0632
0.0708
0.0645
0.0667
Sunday 9 June 2019
0.0638
0.0626
0.0604
0.0614
Saturday 8 June 2019
0.0628
0.0643
0.0604
0.0638
Friday 7 June 2019
0.0631
0.0673
0.0631
0.0639
Thursday 6 June 2019
0.0642
0.0673
0.0625
0.0631
Wednesday 5 June 2019
0.0654
0.0697
0.0629
0.0648
Tuesday 4 June 2019
0.0766
0.0748
0.0626
0.0654
Monday 3 June 2019
0.0776
0.0816
0.0715
0.0775
Sunday 2 June 2019
0.0735
0.0861
0.0739
0.0776
Saturday 1 June 2019
0.0735
0.0748
0.0693
0.0735

May

Friday 31 May 2019
0.0676
0.0738
0.0674
0.0713
Thursday 30 May 2019
0.0704
0.0685
0.0636
0.0676
Wednesday 29 May 2019
0.0668
0.0706
0.0650
0.0706
Tuesday 28 May 2019
0.0700
0.0699
0.0646
0.0668
Monday 27 May 2019
0.0696
0.0738
0.0662
0.0684
Sunday 26 May 2019
0.0658
0.0761
0.0666
0.0696
Saturday 25 May 2019
0.0638
0.0667
0.0642
0.0658
Friday 24 May 2019
0.0658
0.0704
0.0628
0.0638
Thursday 23 May 2019
0.0622
0.0712
0.0628
0.0656
Wednesday 22 May 2019
0.0653
0.0657
0.0619
0.0630
Tuesday 21 May 2019
0.0676
0.0692
0.0644
0.0653
Monday 20 May 2019
0.0677
0.0715
0.0632
0.0676
Sunday 19 May 2019
0.0688
0.0778
0.0636
0.0677
Saturday 18 May 2019
0.0765
0.0742
0.0649
0.0685
Friday 17 May 2019
0.0662
0.0811
0.0598
0.0765
Thursday 16 May 2019
0.0685
0.0731
0.0631
0.0662
Wednesday 15 May 2019
0.0649
0.0759
0.0685
0.0685
Tuesday 14 May 2019
0.0654
0.0694
0.0606
0.0661
Monday 13 May 2019
0.0632
0.0745
0.0611
0.0654
Sunday 12 May 2019
0.0672
0.0665
0.0569
0.0618
Saturday 11 May 2019
0.0663
0.0763
0.0662
0.0672
Friday 10 May 2019
0.0680
0.0710
0.0647
0.0663
Thursday 9 May 2019
0.0705
0.0711
0.0663
0.0695
Wednesday 8 May 2019
0.0687
0.0710
0.0667
0.0705
Tuesday 7 May 2019
0.0695
0.0695
0.0656
0.0687
Monday 6 May 2019
0.0704
0.0772
0.0675
0.0695
Sunday 5 May 2019
0.0748
0.0750
0.0700
0.0704
Saturday 4 May 2019
0.0764
0.0793
0.0738
0.0742
Friday 3 May 2019
0.0730
0.0787
0.0739
0.0764
Thursday 2 May 2019
0.0730
0.0770
0.0722
0.0730
Wednesday 1 May 2019
0.0753
0.0763
0.0723
0.0729

April

Tuesday 30 April 2019
0.0732
0.0768
0.0708
0.0753
Monday 29 April 2019
0.0736
0.0745
0.0723
0.0732
Sunday 28 April 2019
0.0731
0.0738
0.0722
0.0736
Saturday 27 April 2019
0.0707
0.0731
0.0698
0.0729
Friday 26 April 2019
0.0742
0.0759
0.0680
0.0726
Thursday 25 April 2019
0.0695
0.0787
0.0640
0.0742
Wednesday 24 April 2019
0.0781
0.0776
0.0666
0.0700
Tuesday 23 April 2019
0.0809
0.0803
0.0751
0.0780
Monday 22 April 2019
0.0829
0.0851
0.0781
0.0816
Sunday 21 April 2019
0.0859
0.0883
0.0829
0.0857
Saturday 20 April 2019
0.0834
0.0929
0.0827
0.0868
Friday 19 April 2019
0.0849
0.0863
0.0820
0.0834
Thursday 18 April 2019
0.0843
0.0878
0.0833
0.0849
Wednesday 17 April 2019
0.0858
0.0892
0.0804
0.0832
Tuesday 16 April 2019
0.0778
0.0946
0.0768
0.0849
Monday 15 April 2019
0.0877
0.0834
0.0764
0.0772
Sunday 14 April 2019
0.0839
0.0880
0.0796
0.0849
Saturday 13 April 2019
0.0785
0.0859
0.0671
0.0837
Friday 12 April 2019
0.0847
0.1031
0.0752
0.0785
Thursday 11 April 2019
0.0740
0.0855
0.0666
0.0847
Wednesday 10 April 2019
0.0550
0.0740
0.0554
0.0740
Tuesday 9 April 2019
0.0559
0.0609
0.0528
0.0552
Monday 8 April 2019
0.0537
0.0588
0.0523
0.0559
Sunday 7 April 2019
0.0470
0.0540
0.0497
0.0531
Saturday 6 April 2019
0.0491
0.0550
0.0451
0.0473
Friday 5 April 2019
0.0458
0.0590
0.0451
0.0491
Thursday 4 April 2019
0.0477
0.0501
0.0416
0.0458
Wednesday 3 April 2019
0.0484
0.0473
0.0427
0.0469
Tuesday 2 April 2019
0.0440
0.0562
0.0458
0.0509
Monday 1 April 2019
0.0446
0.0480
0.0432
0.0440

March

Sunday 31 March 2019
0.0465
0.0471
0.0452
0.0454
Saturday 30 March 2019
0.0469
0.0477
0.0449
0.0472
Friday 29 March 2019
0.0486
0.0561
0.0473
0.0480
Thursday 28 March 2019
0.0545
0.0549
0.0489
0.0497
Wednesday 27 March 2019
0.0501
0.0586
0.0507
0.0545
Tuesday 26 March 2019
0.0530
0.0546
0.0494
0.0501
Monday 25 March 2019
0.0648
0.0644
0.0522
0.0530
Sunday 24 March 2019
0.0672
0.0688
0.0639
0.0648
Saturday 23 March 2019
0.0678
0.0756
0.0661
0.0672
Friday 22 March 2019
0.0678
0.0679
0.0625
0.0678
Thursday 21 March 2019
0.0714
0.0712
0.0616
0.0678
Wednesday 20 March 2019
0.0827
0.0848
0.0675
0.0714
Tuesday 19 March 2019
0.0681
0.0845
0.0658
0.0827
Monday 18 March 2019
0.0691
0.0860
0.0654
0.0681
Sunday 17 March 2019
0.0853
0.0846
0.0645
0.0691
Saturday 16 March 2019
0.1012
0.1040
0.0789
0.0853
Theme: GKNEWS