SEARCH

Crypto-com-chain (CRO) Price in US dollar 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Crypto-com-chain (CRO) Denominated in US dollar in 2024

High: 0.1694 on 11/03/2024

Low: 0.0749 on 06/09/2024

Today's Live Rate: 1 CRO 0.0710 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 2024

Loading

Table of 1 Crypto-com-chain (CRO) to US dollar Exchange Rate for 2024

DateOpenHighLowClose

October

Tuesday 22 October 2024
0.0775
0.0783
0.0766
0.0771
Monday 21 October 2024
0.0794
0.0796
0.0771
0.0775
Sunday 20 October 2024
0.0779
0.0794
0.0764
0.0794
Saturday 19 October 2024
0.0781
0.0793
0.0777
0.0779
Friday 18 October 2024
0.0775
0.0785
0.0773
0.0781
Thursday 17 October 2024
0.0787
0.0793
0.0772
0.0775
Wednesday 16 October 2024
0.0780
0.0793
0.0775
0.0787
Tuesday 15 October 2024
0.0785
0.0790
0.0762
0.0780
Monday 14 October 2024
0.0759
0.0792
0.0753
0.0785
Sunday 13 October 2024
0.0773
0.0775
0.0748
0.0759
Saturday 12 October 2024
0.0775
0.0779
0.0767
0.0773
Friday 11 October 2024
0.0760
0.0782
0.0747
0.0775
Thursday 10 October 2024
0.0751
0.0760
0.0741
0.0760
Wednesday 9 October 2024
0.0761
0.0772
0.0742
0.0751
Tuesday 8 October 2024
0.0784
0.0791
0.0733
0.0761
Monday 7 October 2024
0.0806
0.0815
0.0783
0.0784
Sunday 6 October 2024
0.0801
0.0808
0.0794
0.0806
Saturday 5 October 2024
0.0811
0.0813
0.0797
0.0801
Friday 4 October 2024
0.0791
0.0812
0.0787
0.0811
Thursday 3 October 2024
0.0792
0.0799
0.0768
0.0791
Wednesday 2 October 2024
0.0798
0.0817
0.0780
0.0792
Tuesday 1 October 2024
0.0834
0.0856
0.0787
0.0798

September

Monday 30 September 2024
0.0862
0.0863
0.0834
0.0834
Sunday 29 September 2024
0.0863
0.0870
0.0853
0.0862
Saturday 28 September 2024
0.0879
0.0884
0.0857
0.0863
Friday 27 September 2024
0.0871
0.0883
0.0865
0.0879
Thursday 26 September 2024
0.0846
0.0874
0.0842
0.0871
Wednesday 25 September 2024
0.0866
0.0871
0.0845
0.0846
Tuesday 24 September 2024
0.0858
0.0867
0.0839
0.0866
Monday 23 September 2024
0.0856
0.0872
0.0840
0.0858
Sunday 22 September 2024
0.0881
0.0896
0.0833
0.0856
Saturday 21 September 2024
0.0846
0.0882
0.0839
0.0881
Friday 20 September 2024
0.0828
0.0849
0.0821
0.0846
Thursday 19 September 2024
0.0807
0.0838
0.0807
0.0828
Wednesday 18 September 2024
0.0799
0.0807
0.0783
0.0807
Tuesday 17 September 2024
0.0791
0.0816
0.0787
0.0799
Monday 16 September 2024
0.0805
0.0807
0.0790
0.0791
Sunday 15 September 2024
0.0824
0.0830
0.0800
0.0805
Saturday 14 September 2024
0.0835
0.0839
0.0813
0.0824
Friday 13 September 2024
0.0795
0.0841
0.0795
0.0835
Thursday 12 September 2024
0.0783
0.0800
0.0782
0.0795
Wednesday 11 September 2024
0.0795
0.0797
0.0754
0.0783
Tuesday 10 September 2024
0.0797
0.0803
0.0786
0.0795
Monday 9 September 2024
0.0783
0.0800
0.0780
0.0797
Sunday 8 September 2024
0.0761
0.0788
0.0759
0.0783
Saturday 7 September 2024
0.0749
0.0773
0.0749
0.0761
Friday 6 September 2024
0.0777
0.0783
0.0730
0.0749
Thursday 5 September 2024
0.0785
0.0840
0.0770
0.0777
Wednesday 4 September 2024
0.0787
0.0794
0.0768
0.0785
Tuesday 3 September 2024
0.0808
0.0817
0.0780
0.0787
Monday 2 September 2024
0.0788
0.0810
0.0785
0.0808
Sunday 1 September 2024
0.0812
0.0818
0.0781
0.0788

August

Saturday 31 August 2024
0.0812
0.0819
0.0801
0.0812
Friday 30 August 2024
0.0805
0.0819
0.0791
0.0812
Thursday 29 August 2024
0.0813
0.0842
0.0803
0.0805
Wednesday 28 August 2024
0.0817
0.0824
0.0796
0.0813
Tuesday 27 August 2024
0.0853
0.0864
0.0803
0.0817
Monday 26 August 2024
0.0885
0.0891
0.0848
0.0853
Sunday 25 August 2024
0.0908
0.0910
0.0882
0.0885
Saturday 24 August 2024
0.0909
0.0922
0.0898
0.0908
Friday 23 August 2024
0.0869
0.0921
0.0868
0.0909
Thursday 22 August 2024
0.0868
0.0884
0.0863
0.0869
Wednesday 21 August 2024
0.0869
0.0880
0.0853
0.0868
Tuesday 20 August 2024
0.0863
0.0880
0.0837
0.0869
Monday 19 August 2024
0.0862
0.0870
0.0838
0.0863
Sunday 18 August 2024
0.0884
0.0890
0.0861
0.0862
Saturday 17 August 2024
0.0880
0.0887
0.0872
0.0884
Friday 16 August 2024
0.0881
0.0888
0.0861
0.0880
Thursday 15 August 2024
0.0910
0.0911
0.0865
0.0881
Wednesday 14 August 2024
0.0886
0.0931
0.0862
0.0910
Tuesday 13 August 2024
0.0889
0.0892
0.0867
0.0886
Monday 12 August 2024
0.0880
0.0895
0.0854
0.0889
Sunday 11 August 2024
0.0945
0.0972
0.0879
0.0880
Saturday 10 August 2024
0.0932
0.0977
0.0918
0.0945
Friday 9 August 2024
0.0838
0.1036
0.0819
0.0932
Thursday 8 August 2024
0.0777
0.0878
0.0762
0.0838
Wednesday 7 August 2024
0.0797
0.0820
0.0770
0.0777
Tuesday 6 August 2024
0.0753
0.0808
0.0753
0.0797
Monday 5 August 2024
0.0780
0.0781
0.0674
0.0753
Sunday 4 August 2024
0.0821
0.0826
0.0763
0.0780
Saturday 3 August 2024
0.0832
0.0849
0.0813
0.0821
Friday 2 August 2024
0.0874
0.0878
0.0829
0.0832
Thursday 1 August 2024
0.0863
0.0876
0.0838
0.0874

July

Wednesday 31 July 2024
0.0891
0.0899
0.0861
0.0863
Tuesday 30 July 2024
0.0897
0.0904
0.0884
0.0891
Monday 29 July 2024
0.0903
0.0915
0.0883
0.0897
Sunday 28 July 2024
0.0907
0.0910
0.0896
0.0903
Saturday 27 July 2024
0.0915
0.0923
0.0899
0.0907
Friday 26 July 2024
0.0893
0.0918
0.0892
0.0915
Thursday 25 July 2024
0.0918
0.0921
0.0879
0.0893
Wednesday 24 July 2024
0.0919
0.0934
0.0912
0.0918
Tuesday 23 July 2024
0.0928
0.0937
0.0910
0.0919
Monday 22 July 2024
0.0950
0.0958
0.0924
0.0928
Sunday 21 July 2024
0.0940
0.0956
0.0929
0.0950
Saturday 20 July 2024
0.0946
0.0955
0.0934
0.0940
Friday 19 July 2024
0.0934
0.0950
0.0922
0.0946
Thursday 18 July 2024
0.0929
0.0938
0.0911
0.0934
Wednesday 17 July 2024
0.0950
0.0955
0.0927
0.0929
Tuesday 16 July 2024
0.0953
0.0954
0.0920
0.0950
Monday 15 July 2024
0.0923
0.0956
0.0921
0.0953
Sunday 14 July 2024
0.0913
0.0939
0.0911
0.0923
Saturday 13 July 2024
0.0881
0.0918
0.0880
0.0913
Friday 12 July 2024
0.0864
0.0888
0.0856
0.0881
Thursday 11 July 2024
0.0846
0.0870
0.0841
0.0864
Wednesday 10 July 2024
0.0858
0.0874
0.0833
0.0846
Tuesday 9 July 2024
0.0839
0.0870
0.0834
0.0858
Monday 8 July 2024
0.0821
0.0863
0.0802
0.0839
Sunday 7 July 2024
0.0876
0.0877
0.0820
0.0821
Saturday 6 July 2024
0.0841
0.0878
0.0839
0.0876
Friday 5 July 2024
0.0846
0.0849
0.0772
0.0841
Thursday 4 July 2024
0.0888
0.0892
0.0845
0.0846
Wednesday 3 July 2024
0.0903
0.0910
0.0873
0.0888
Tuesday 2 July 2024
0.0918
0.0919
0.0899
0.0903
Monday 1 July 2024
0.0916
0.0933
0.0912
0.0918

June

Sunday 30 June 2024
0.0901
0.0918
0.0891
0.0916
Saturday 29 June 2024
0.0901
0.0915
0.0900
0.0901
Friday 28 June 2024
0.0916
0.0932
0.0895
0.0901
Thursday 27 June 2024
0.0891
0.0931
0.0887
0.0916
Wednesday 26 June 2024
0.0906
0.0926
0.0871
0.0891
Tuesday 25 June 2024
0.0885
0.0952
0.0883
0.0906
Monday 24 June 2024
0.0914
0.0919
0.0859
0.0885
Sunday 23 June 2024
0.0933
0.0944
0.0910
0.0914
Saturday 22 June 2024
0.0930
0.0935
0.0921
0.0933
Friday 21 June 2024
0.0939
0.0950
0.0922
0.0930
Thursday 20 June 2024
0.0939
0.0958
0.0931
0.0939
Wednesday 19 June 2024
0.0930
0.0946
0.0921
0.0939
Tuesday 18 June 2024
0.0945
0.0958
0.0902
0.0930
Monday 17 June 2024
0.0989
0.0993
0.0934
0.0945
Sunday 16 June 2024
0.0999
0.1001
0.0979
0.0989
Saturday 15 June 2024
0.1003
0.1027
0.0999
0.0999
Friday 14 June 2024
0.1005
0.1028
0.0973
0.1003
Thursday 13 June 2024
0.1039
0.1047
0.0993
0.1005
Wednesday 12 June 2024
0.1014
0.1077
0.0989
0.1039
Tuesday 11 June 2024
0.1071
0.1075
0.0976
0.1014
Monday 10 June 2024
0.1098
0.1099
0.1065
0.1071
Sunday 9 June 2024
0.1108
0.1127
0.1098
0.1098
Saturday 8 June 2024
0.1132
0.1155
0.1102
0.1108
Friday 7 June 2024
0.1133
0.1197
0.1099
0.1132
Thursday 6 June 2024
0.1190
0.1195
0.1115
0.1133
Wednesday 5 June 2024
0.1114
0.1199
0.1114
0.1190
Tuesday 4 June 2024
0.1095
0.1115
0.1051
0.1114
Monday 3 June 2024
0.1098
0.1129
0.1091
0.1095
Sunday 2 June 2024
0.1119
0.1138
0.1090
0.1098
Saturday 1 June 2024
0.1134
0.1136
0.1113
0.1119

May

Friday 31 May 2024
0.1164
0.1169
0.1112
0.1134
Thursday 30 May 2024
0.1166
0.1184
0.1147
0.1164
Wednesday 29 May 2024
0.1179
0.1202
0.1162
0.1166
Tuesday 28 May 2024
0.1217
0.1225
0.1164
0.1179
Monday 27 May 2024
0.1188
0.1219
0.1184
0.1217
Sunday 26 May 2024
0.1210
0.1210
0.1180
0.1188
Saturday 25 May 2024
0.1209
0.1227
0.1202
0.1210
Friday 24 May 2024
0.1223
0.1232
0.1185
0.1209
Thursday 23 May 2024
0.1259
0.1270
0.1181
0.1223
Wednesday 22 May 2024
0.1250
0.1292
0.1247
0.1259
Tuesday 21 May 2024
0.1284
0.1288
0.1241
0.1250
Monday 20 May 2024
0.1221
0.1285
0.1210
0.1284
Sunday 19 May 2024
0.1250
0.1257
0.1210
0.1221
Saturday 18 May 2024
0.1262
0.1265
0.1240
0.1250
Friday 17 May 2024
0.1237
0.1268
0.1221
0.1262
Thursday 16 May 2024
0.1254
0.1264
0.1224
0.1237
Wednesday 15 May 2024
0.1197
0.1261
0.1197
0.1254
Tuesday 14 May 2024
0.1236
0.1257
0.1194
0.1197
Monday 13 May 2024
0.1249
0.1268
0.1210
0.1236
Sunday 12 May 2024
0.1241
0.1273
0.1215
0.1249
Saturday 11 May 2024
0.1230
0.1265
0.1227
0.1241
Friday 10 May 2024
0.1274
0.1281
0.1218
0.1230
Thursday 9 May 2024
0.1247
0.1280
0.1223
0.1274
Wednesday 8 May 2024
0.1257
0.1297
0.1240
0.1247
Tuesday 7 May 2024
0.1293
0.1315
0.1255
0.1257
Monday 6 May 2024
0.1325
0.1357
0.1292
0.1293
Sunday 5 May 2024
0.1328
0.1346
0.1304
0.1325
Saturday 4 May 2024
0.1337
0.1350
0.1324
0.1328
Friday 3 May 2024
0.1282
0.1347
0.1271
0.1337
Thursday 2 May 2024
0.1278
0.1302
0.1217
0.1282
Wednesday 1 May 2024
0.1347
0.1347
0.1200
0.1278

April

Tuesday 30 April 2024
0.1319
0.1391
0.1260
0.1347
Monday 29 April 2024
0.1317
0.1323
0.1256
0.1319
Sunday 28 April 2024
0.1270
0.1354
0.1269
0.1317
Saturday 27 April 2024
0.1244
0.1295
0.1186
0.1270
Friday 26 April 2024
0.1278
0.1318
0.1228
0.1244
Thursday 25 April 2024
0.1246
0.1295
0.1233
0.1278
Wednesday 24 April 2024
0.1312
0.1337
0.1238
0.1246
Tuesday 23 April 2024
0.1329
0.1344
0.1293
0.1312
Monday 22 April 2024
0.1290
0.1342
0.1282
0.1329
Sunday 21 April 2024
0.1311
0.1332
0.1273
0.1290
Saturday 20 April 2024
0.1233
0.1314
0.1220
0.1311
Friday 19 April 2024
0.1238
0.1267
0.1144
0.1233
Thursday 18 April 2024
0.1214
0.1260
0.1186
0.1238
Wednesday 17 April 2024
0.1272
0.1287
0.1188
0.1214
Tuesday 16 April 2024
0.1275
0.1294
0.1211
0.1272
Monday 15 April 2024
0.1334
0.1388
0.1228
0.1275
Sunday 14 April 2024
0.1264
0.1340
0.1198
0.1334
Saturday 13 April 2024
0.1380
0.1416
0.1152
0.1264
Friday 12 April 2024
0.1492
0.1576
0.1336
0.1380
Thursday 11 April 2024
0.1463
0.1499
0.1434
0.1492
Wednesday 10 April 2024
0.1465
0.1472
0.1409
0.1463
Tuesday 9 April 2024
0.1508
0.1569
0.1462
0.1465
Monday 8 April 2024
0.1464
0.1521
0.1438
0.1508
Sunday 7 April 2024
0.1460
0.1479
0.1446
0.1464
Saturday 6 April 2024
0.1415
0.1466
0.1404
0.1460
Friday 5 April 2024
0.1447
0.1460
0.1396
0.1415
Thursday 4 April 2024
0.1430
0.1485
0.1386
0.1447
Wednesday 3 April 2024
0.1419
0.1594
0.1374
0.1430
Tuesday 2 April 2024
0.1532
0.1533
0.1369
0.1419
Monday 1 April 2024
0.1528
0.1608
0.1475
0.1532

March

Sunday 31 March 2024
0.1521
0.1539
0.1508
0.1528
Saturday 30 March 2024
0.1555
0.1559
0.1504
0.1521
Friday 29 March 2024
0.1593
0.1595
0.1499
0.1555
Thursday 28 March 2024
0.1487
0.1595
0.1450
0.1593
Wednesday 27 March 2024
0.1493
0.1506
0.1441
0.1487
Tuesday 26 March 2024
0.1484
0.1546
0.1446
0.1493
Monday 25 March 2024
0.1446
0.1499
0.1410
0.1484
Sunday 24 March 2024
0.1372
0.1446
0.1372
0.1446
Saturday 23 March 2024
0.1337
0.1397
0.1318
0.1372
Friday 22 March 2024
0.1378
0.1407
0.1303
0.1337
Thursday 21 March 2024
0.1403
0.1424
0.1334
0.1378
Wednesday 20 March 2024
0.1212
0.1410
0.1187
0.1403
Tuesday 19 March 2024
0.1353
0.1367
0.1187
0.1212
Monday 18 March 2024
0.1441
0.1441
0.1323
0.1353
Sunday 17 March 2024
0.1326
0.1453
0.1290
0.1441
Saturday 16 March 2024
0.1432
0.1516
0.1305
0.1326
Friday 15 March 2024
0.1528
0.1530
0.1308
0.1432
Thursday 14 March 2024
0.1616
0.1667
0.1446
0.1528
Wednesday 13 March 2024
0.1619
0.1647
0.1568
0.1616
Tuesday 12 March 2024
0.1694
0.1694
0.1533
0.1619
Monday 11 March 2024
0.1660
0.1700
0.1575
0.1694
Sunday 10 March 2024
0.1586
0.1722
0.1586
0.1660
Saturday 9 March 2024
0.1625
0.1635
0.1577
0.1586
Friday 8 March 2024
0.1579
0.1658
0.1543
0.1625
Thursday 7 March 2024
0.1589
0.1605
0.1500
0.1579
Wednesday 6 March 2024
0.1529
0.1590
0.1396
0.1589
Tuesday 5 March 2024
0.1420
0.1761
0.1374
0.1529
Monday 4 March 2024
0.1417
0.1487
0.1365
0.1420
Sunday 3 March 2024
0.1458
0.1508
0.1365
0.1417
Saturday 2 March 2024
0.1264
0.1577
0.1195
0.1458
Friday 1 March 2024
0.1091
0.1280
0.1091
0.1264

February

Thursday 29 February 2024
0.1042
0.1109
0.1034
0.1091
Wednesday 28 February 2024
0.1035
0.1067
0.0998
0.1042
Tuesday 27 February 2024
0.0982
0.1050
0.0972
0.1035
Monday 26 February 2024
0.0945
0.0989
0.0923
0.0982
Sunday 25 February 2024
0.0944
0.0959
0.0928
0.0945
Saturday 24 February 2024
0.0917
0.0949
0.0906
0.0944
Friday 23 February 2024
0.0929
0.0931
0.0904
0.0917
Thursday 22 February 2024
0.0905
0.0942
0.0887
0.0929
Wednesday 21 February 2024
0.0913
0.0918
0.0881
0.0905
Tuesday 20 February 2024
0.0920
0.0924
0.0883
0.0913
Monday 19 February 2024
0.0907
0.0925
0.0902
0.0920
Sunday 18 February 2024
0.0893
0.0909
0.0887
0.0907
Saturday 17 February 2024
0.0907
0.0908
0.0878
0.0893
Friday 16 February 2024
0.0917
0.0923
0.0892
0.0907
Thursday 15 February 2024
0.0920
0.0931
0.0903
0.0917
Wednesday 14 February 2024
0.0902
0.0930
0.0887
0.0920
Tuesday 13 February 2024
0.0888
0.0944
0.0881
0.0902
Monday 12 February 2024
0.0864
0.0889
0.0851
0.0888
Sunday 11 February 2024
0.0874
0.0892
0.0861
0.0864
Saturday 10 February 2024
0.0883
0.0895
0.0868
0.0874
Friday 9 February 2024
0.0843
0.0911
0.0842
0.0883
Thursday 8 February 2024
0.0842
0.0867
0.0837
0.0843
Wednesday 7 February 2024
0.0817
0.0842
0.0810
0.0842
Tuesday 6 February 2024
0.0818
0.0822
0.0806
0.0817
Monday 5 February 2024
0.0806
0.0861
0.0793
0.0818
Sunday 4 February 2024
0.0814
0.0816
0.0800
0.0806
Saturday 3 February 2024
0.0819
0.0830
0.0810
0.0814
Friday 2 February 2024
0.0813
0.0835
0.0801
0.0819
Thursday 1 February 2024
0.0814
0.0817
0.0800
0.0813

January

Wednesday 31 January 2024
0.0834
0.0837
0.0801
0.0814
Tuesday 30 January 2024
0.0837
0.0856
0.0826
0.0834
Monday 29 January 2024
0.0807
0.0840
0.0803
0.0837
Sunday 28 January 2024
0.0816
0.0830
0.0799
0.0807
Saturday 27 January 2024
0.0821
0.0824
0.0805
0.0816
Friday 26 January 2024
0.0788
0.0836
0.0782
0.0821
Thursday 25 January 2024
0.0793
0.0794
0.0771
0.0788
Wednesday 24 January 2024
0.0771
0.0800
0.0767
0.0793
Tuesday 23 January 2024
0.0781
0.0799
0.0721
0.0771
Monday 22 January 2024
0.0828
0.0829
0.0775
0.0781
Sunday 21 January 2024
0.0842
0.0844
0.0827
0.0828
Saturday 20 January 2024
0.0827
0.0845
0.0823
0.0842
Friday 19 January 2024
0.0818
0.0833
0.0793
0.0827
Thursday 18 January 2024
0.0858
0.0858
0.0808
0.0818
Wednesday 17 January 2024
0.0882
0.0884
0.0849
0.0858
Tuesday 16 January 2024
0.0875
0.0889
0.0868
0.0882
Monday 15 January 2024
0.0873
0.0894
0.0862
0.0875
Sunday 14 January 2024
0.0899
0.0914
0.0872
0.0873
Saturday 13 January 2024
0.0886
0.0900
0.0859
0.0899
Friday 12 January 2024
0.0929
0.0939
0.0870
0.0886
Thursday 11 January 2024
0.0927
0.0967
0.0911
0.0929
Wednesday 10 January 2024
0.0887
0.0942
0.0849
0.0927
Tuesday 9 January 2024
0.0919
0.0921
0.0870
0.0887
Monday 8 January 2024
0.0868
0.0927
0.0826
0.0919
Sunday 7 January 2024
0.0887
0.0916
0.0863
0.0868
Saturday 6 January 2024
0.0924
0.0925
0.0878
0.0887
Friday 5 January 2024
0.0979
0.0980
0.0910
0.0924
Thursday 4 January 2024
0.0958
0.0996
0.0936
0.0979
Wednesday 3 January 2024
0.1037
0.1073
0.0899
0.0958
Tuesday 2 January 2024
0.1005
0.1039
0.1005
0.1037
Monday 1 January 2024
0.0990
0.1006
0.0977
0.1005