What historical data is shown for CRO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Cronos (CRO) Historical Data
ETH
Layer-1
Cronos Historical Price Information — Daily CRO Open, High, Low, Close & Volume
$0.05031
+0.90% 1D
Recently Viewed
1H+0.58%
1D+0.90%
1W-6.45%
1M-27.07%
Cronos (CRO) has 90 days of daily open, high, low and close on file. Over that window CRO ranged $0.04627 to $0.06953, closed at $0.05033 and is down 0.2% across the window.
Cronos — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06953
Window low
$0.04627
First → last
-0.18%
Latest close
$0.05033
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CRO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.05023 | $0.0505 | $0.04898 | $0.05033 | +0.20% | $33,871 | $2.55B |
| Nov 3, 2026 | $0.05004 | $0.05108 | $0.04974 | $0.05023 | +0.38% | $115,330 | $2.55B |
| Nov 2, 2026 | $0.05131 | $0.0516 | $0.0500 | $0.05004 | -2.48% | $121,855 | $2.54B |
| Nov 1, 2026 | $0.05134 | $0.05219 | $0.05073 | $0.05131 | -0.06% | $94,512 | $2.60B |
| Oct 31, 2026 | $0.05172 | $0.05205 | $0.05116 | $0.05134 | -0.73% | $112,580 | $2.61B |
| Oct 30, 2026 | $0.0510 | $0.05217 | $0.05012 | $0.05172 | +1.41% | $300,326 | $2.63B |
| Oct 29, 2026 | $0.05345 | $0.05426 | $0.0510 | $0.0510 | -4.58% | $164,795 | $2.59B |
| Oct 28, 2026 | $0.05423 | $0.05445 | $0.05298 | $0.05345 | -1.44% | $119,435 | $2.71B |
| Oct 27, 2026 | $0.05345 | $0.05423 | $0.05214 | $0.05423 | +1.46% | $130,483 | $2.75B |
| Oct 26, 2026 | $0.05438 | $0.05447 | $0.05288 | $0.05345 | -1.71% | $135,189 | $2.71B |
| Oct 25, 2026 | $0.05566 | $0.05619 | $0.05395 | $0.05438 | -2.30% | $98,544 | $2.76B |
| Oct 24, 2026 | $0.05582 | $0.05597 | $0.0537 | $0.05566 | -0.29% | $147,111 | $2.83B |
| Oct 23, 2026 | $0.05621 | $0.0575 | $0.0550 | $0.05582 | -0.69% | $97,759 | $2.83B |
| Oct 22, 2026 | $0.05825 | $0.0585 | $0.05584 | $0.05621 | -3.50% | $133,196 | $2.85B |
| Oct 21, 2026 | $0.05772 | $0.05919 | $0.05741 | $0.05825 | +0.92% | $135,166 | $2.96B |
| Oct 20, 2026 | $0.05752 | $0.05808 | $0.05628 | $0.05772 | +0.35% | $129,945 | $2.93B |
| Oct 19, 2026 | $0.05671 | $0.0583 | $0.05642 | $0.05752 | +1.43% | $203,091 | $2.92B |
| Oct 18, 2026 | $0.05699 | $0.05728 | $0.05479 | $0.05671 | -0.49% | $166,520 | $2.88B |
| Oct 17, 2026 | $0.05811 | $0.05833 | $0.05659 | $0.05699 | -1.93% | $92,739 | $2.89B |
| Oct 16, 2026 | $0.05804 | $0.05971 | $0.05689 | $0.05811 | +0.12% | $115,301 | $2.95B |
| Oct 15, 2026 | $0.05812 | $0.05878 | $0.05142 | $0.05804 | -0.14% | $250,996 | $2.95B |
| Oct 14, 2026 | $0.05922 | $0.06024 | $0.05741 | $0.05812 | -1.86% | $151,404 | $2.95B |
| Oct 13, 2026 | $0.05862 | $0.06051 | $0.0572 | $0.05922 | +1.02% | $176,098 | $3.01B |
| Oct 12, 2026 | $0.06081 | $0.06277 | $0.05855 | $0.05862 | -3.60% | $212,787 | $2.98B |
| Oct 11, 2026 | $0.06071 | $0.0629 | $0.05915 | $0.06081 | +0.16% | $133,287 | $3.09B |
| Oct 10, 2026 | $0.06171 | $0.06212 | $0.06035 | $0.06071 | -1.62% | $139,137 | $3.08B |
| Oct 9, 2026 | $0.06035 | $0.06197 | $0.05983 | $0.06171 | +2.25% | $161,122 | $3.13B |
| Oct 8, 2026 | $0.06319 | $0.0637 | $0.05806 | $0.06035 | -4.49% | $275,812 | $3.06B |
| Oct 7, 2026 | $0.0665 | $0.06673 | $0.06179 | $0.06319 | -4.98% | $218,308 | $3.21B |
| Oct 6, 2026 | $0.06914 | $0.06956 | $0.06617 | $0.0665 | -3.82% | $153,287 | $3.38B |
| Oct 5, 2026 | $0.06898 | $0.06998 | $0.06756 | $0.06914 | +0.23% | $148,394 | $3.51B |
| Oct 4, 2026 | $0.06649 | $0.06907 | $0.06592 | $0.06898 | +3.74% | $159,200 | $3.50B |
| Oct 3, 2026 | $0.06686 | $0.06688 | $0.06538 | $0.06649 | -0.55% | $137,243 | $3.37B |
| Oct 2, 2026 | $0.0687 | $0.07012 | $0.06493 | $0.06686 | -2.68% | $272,841 | $3.39B |
| Oct 1, 2026 | $0.06692 | $0.07087 | $0.06678 | $0.0687 | +2.66% | $271,193 | $3.49B |
| Sep 30, 2026 | $0.06811 | $0.06913 | $0.06585 | $0.06692 | -1.75% | $293,100 | $3.40B |
| Sep 29, 2026 | $0.06953 | $0.07293 | $0.06632 | $0.06811 | -2.04% | $311,258 | $3.46B |
| Sep 28, 2026 | $0.06685 | $0.07171 | $0.0634 | $0.06953 | +4.01% | $297,746 | $3.53B |
| Sep 27, 2026 | $0.06812 | $0.06946 | $0.06572 | $0.06685 | -1.86% | $188,015 | $3.39B |
| Sep 26, 2026 | $0.06678 | $0.06849 | $0.06474 | $0.06812 | +2.01% | $117,769 | $3.46B |
| Sep 25, 2026 | $0.06283 | $0.06692 | $0.06278 | $0.06678 | +6.29% | $174,655 | $3.39B |
| Sep 24, 2026 | $0.06131 | $0.06364 | $0.06011 | $0.06283 | +2.48% | $129,360 | $3.19B |
| Sep 23, 2026 | $0.06676 | $0.06909 | $0.06044 | $0.06131 | -8.16% | $166,433 | $3.11B |
| Sep 22, 2026 | $0.06607 | $0.0695 | $0.06462 | $0.06676 | +1.04% | $174,970 | $3.39B |
| Sep 21, 2026 | $0.05968 | $0.0670 | $0.05958 | $0.06607 | +10.71% | $160,579 | $3.35B |
| Sep 20, 2026 | $0.05969 | $0.06007 | $0.05754 | $0.05968 | -0.02% | $123,189 | $3.03B |
| Sep 19, 2026 | $0.05992 | $0.06049 | $0.05857 | $0.05969 | -0.38% | $119,519 | $3.03B |
| Sep 18, 2026 | $0.05798 | $0.06024 | $0.0577 | $0.05992 | +3.35% | $120,798 | $3.04B |
| Sep 17, 2026 | $0.05634 | $0.05952 | $0.05628 | $0.05798 | +2.91% | $127,734 | $2.94B |
| Sep 16, 2026 | $0.05543 | $0.05699 | $0.0547 | $0.05634 | +1.64% | $192,313 | $2.86B |
| Sep 15, 2026 | $0.05907 | $0.05919 | $0.05471 | $0.05543 | -6.16% | $141,352 | $2.81B |
| Sep 14, 2026 | $0.0572 | $0.06024 | $0.05718 | $0.05907 | +3.27% | $83,715 | $3.00B |
| Sep 13, 2026 | $0.06054 | $0.06072 | $0.05704 | $0.0572 | -5.52% | $88,131 | $2.90B |
| Sep 12, 2026 | $0.05643 | $0.06059 | $0.05617 | $0.06054 | +7.28% | $92,682 | $3.07B |
| Sep 11, 2026 | $0.0561 | $0.05918 | $0.0558 | $0.05643 | +0.59% | $80,802 | $2.86B |
| Sep 10, 2026 | $0.05906 | $0.05918 | $0.0560 | $0.0561 | -5.01% | $79,340 | $2.85B |
| Sep 9, 2026 | $0.05926 | $0.06393 | $0.0580 | $0.05906 | -0.34% | $115,916 | $3.00B |
| Sep 8, 2026 | $0.05735 | $0.0650 | $0.05694 | $0.05926 | +3.33% | $131,904 | $3.01B |
| Sep 7, 2026 | $0.0579 | $0.05849 | $0.05663 | $0.05735 | -0.95% | $69,915 | $2.91B |
| Sep 6, 2026 | $0.05687 | $0.0584 | $0.0567 | $0.0579 | +1.81% | $71,124 | $2.94B |
| Sep 5, 2026 | $0.05593 | $0.05747 | $0.05582 | $0.05687 | +1.68% | $59,661 | $2.89B |
| Sep 4, 2026 | $0.05773 | $0.05849 | $0.05564 | $0.05593 | -3.12% | $73,937 | $2.84B |
| Sep 3, 2026 | $0.05475 | $0.05851 | $0.05432 | $0.05773 | +5.44% | $146,160 | $2.93B |
| Sep 2, 2026 | $0.05523 | $0.05599 | $0.05351 | $0.05475 | -0.87% | $65,733 | $2.78B |
| Sep 1, 2026 | $0.05672 | $0.05729 | $0.05469 | $0.05523 | -2.63% | $91,162 | $2.80B |
| Aug 31, 2026 | $0.05716 | $0.0577 | $0.05505 | $0.05672 | -0.77% | $87,195 | $2.88B |
| Aug 30, 2026 | $0.05776 | $0.0673 | $0.05627 | $0.05716 | -1.04% | $369,296 | $2.90B |
| Aug 29, 2026 | $0.05748 | $0.05817 | $0.05661 | $0.05776 | +0.49% | $81,359 | $2.93B |
| Aug 28, 2026 | $0.06089 | $0.06157 | $0.05609 | $0.05748 | -5.60% | $97,802 | $2.92B |
| Aug 27, 2026 | $0.0595 | $0.0620 | $0.05898 | $0.06089 | +2.34% | $96,329 | $3.09B |
| Aug 26, 2026 | $0.05854 | $0.05965 | $0.05704 | $0.0595 | +1.64% | $83,504 | $3.02B |
| Aug 25, 2026 | $0.05999 | $0.06218 | $0.05776 | $0.05854 | -2.42% | $115,618 | $2.97B |
| Aug 24, 2026 | $0.05968 | $0.06265 | $0.05801 | $0.05999 | +0.52% | $191,975 | $3.04B |
| Aug 23, 2026 | $0.05742 | $0.06033 | $0.05523 | $0.05968 | +3.94% | $124,417 | $3.03B |
| Aug 22, 2026 | $0.05794 | $0.0696 | $0.05636 | $0.05742 | -0.90% | $242,369 | $2.91B |
| Aug 21, 2026 | $0.05355 | $0.05799 | $0.05302 | $0.05794 | +8.20% | $143,230 | $2.94B |
| Aug 20, 2026 | $0.0489 | $0.05512 | $0.04881 | $0.05355 | +9.51% | $255,245 | $2.72B |
| Aug 19, 2026 | $0.04627 | $0.04964 | $0.04573 | $0.0489 | +5.68% | $125,276 | $2.48B |
| Aug 18, 2026 | $0.04709 | $0.04721 | $0.04555 | $0.04627 | -1.74% | $81,932 | $2.35B |
| Aug 17, 2026 | $0.04731 | $0.04782 | $0.04699 | $0.04709 | -0.47% | $81,505 | $2.39B |
| Aug 16, 2026 | $0.04776 | $0.04789 | $0.04707 | $0.04731 | -0.94% | $76,683 | $2.40B |
| Aug 15, 2026 | $0.04845 | $0.04894 | $0.04756 | $0.04776 | -1.42% | $84,718 | $2.42B |
| Aug 14, 2026 | $0.04706 | $0.0499 | $0.04698 | $0.04845 | +2.95% | $140,523 | $2.46B |
| Aug 13, 2026 | $0.04677 | $0.04727 | $0.04531 | $0.04706 | +0.62% | $109,347 | $2.39B |
| Aug 12, 2026 | $0.04695 | $0.04719 | $0.04647 | $0.04677 | -0.38% | $95,130 | $2.37B |
| Aug 11, 2026 | $0.04714 | $0.04794 | $0.04601 | $0.04695 | -0.40% | $118,963 | $2.38B |
| Aug 10, 2026 | $0.04795 | $0.04829 | $0.04672 | $0.04714 | -1.69% | $110,074 | $2.39B |
| Aug 9, 2026 | $0.04902 | $0.05009 | $0.0477 | $0.04795 | -2.18% | $131,514 | $2.43B |
| Aug 8, 2026 | $0.05042 | $0.0522 | $0.0461 | $0.04902 | -2.78% | $365,210 | $2.49B |
| Aug 7, 2026 | $0.05341 | $0.0536 | $0.0500 | $0.05042 | — | $141,722 | $2.56B |
Cronos Historical Data FAQ
Window highs, lows, best/worst days and volume for CronosWhat is the all-time high for CRO?
Cronos's record price is about $0.891544. It currently trades at $0.05031, roughly 94.4% below that peak. The all-time low on record is $0.0121196. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CRO market cap?
Cronos has a market capitalisation of about $2.56B, on roughly $3.90M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CRO change over this window?
Across 90 daily candles, close-to-close moved down 0.18%.
What were CRO's high and low in this window?
In this sample, the highest trade print is about $0.07293 (Sep 29, 2026) and the lowest about $0.04531 (Aug 13, 2026).
What were CRO's best and worst days in this window?
Best close-to-close day was about +10.71% (Sep 21, 2026); worst was -8.16% (Sep 23, 2026).