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
$0.05377
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+14.14%
Cronos (CRO) has 90 days of daily open, high, low and close on file. Over that window CRO ranged $0.04627 to $0.0614, closed at $0.05516 and is down 5.9% across the window.
Cronos — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0614
Window low
$0.04627
First → last
-5.90%
Latest close
$0.05516
vs live
-2.52%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.05543 | $0.05609 | $0.0547 | $0.05516 | -0.49% | $149,617 | $2.74B |
| Sep 15, 2026 | $0.05907 | $0.05919 | $0.05471 | $0.05543 | -6.16% | $141,352 | $2.76B |
| Sep 14, 2026 | $0.0572 | $0.06024 | $0.05718 | $0.05907 | +3.27% | $83,715 | $2.94B |
| Sep 13, 2026 | $0.06054 | $0.06072 | $0.05704 | $0.0572 | -5.52% | $88,131 | $2.84B |
| Sep 12, 2026 | $0.05643 | $0.06059 | $0.05617 | $0.06054 | +7.28% | $92,682 | $3.01B |
| Sep 11, 2026 | $0.0561 | $0.05918 | $0.0558 | $0.05643 | +0.59% | $80,802 | $2.81B |
| Sep 10, 2026 | $0.05906 | $0.05918 | $0.0560 | $0.0561 | -5.01% | $79,340 | $2.79B |
| Sep 9, 2026 | $0.05926 | $0.06393 | $0.0580 | $0.05906 | -0.34% | $115,916 | $2.94B |
| Sep 8, 2026 | $0.05735 | $0.0650 | $0.05694 | $0.05926 | +3.33% | $131,904 | $2.95B |
| Sep 7, 2026 | $0.0579 | $0.05849 | $0.05663 | $0.05735 | -0.95% | $69,915 | $2.85B |
| Sep 6, 2026 | $0.05687 | $0.0584 | $0.0567 | $0.0579 | +1.81% | $71,124 | $2.88B |
| Sep 5, 2026 | $0.05593 | $0.05747 | $0.05582 | $0.05687 | +1.68% | $59,661 | $2.83B |
| Sep 4, 2026 | $0.05773 | $0.05849 | $0.05564 | $0.05593 | -3.12% | $73,937 | $2.78B |
| Sep 3, 2026 | $0.05475 | $0.05851 | $0.05432 | $0.05773 | +5.44% | $146,160 | $2.87B |
| Sep 2, 2026 | $0.05523 | $0.05599 | $0.05351 | $0.05475 | -0.87% | $65,733 | $2.72B |
| Sep 1, 2026 | $0.05672 | $0.05729 | $0.05469 | $0.05523 | -2.63% | $91,162 | $2.75B |
| Aug 31, 2026 | $0.05716 | $0.0577 | $0.05505 | $0.05672 | -0.77% | $87,195 | $2.82B |
| Aug 30, 2026 | $0.05776 | $0.0673 | $0.05627 | $0.05716 | -1.04% | $369,296 | $2.84B |
| Aug 29, 2026 | $0.05748 | $0.05817 | $0.05661 | $0.05776 | +0.49% | $81,359 | $2.87B |
| Aug 28, 2026 | $0.06089 | $0.06157 | $0.05609 | $0.05748 | -5.60% | $97,802 | $2.86B |
| Aug 27, 2026 | $0.0595 | $0.0620 | $0.05898 | $0.06089 | +2.34% | $96,329 | $3.03B |
| Aug 26, 2026 | $0.05854 | $0.05965 | $0.05704 | $0.0595 | +1.64% | $83,504 | $2.96B |
| Aug 25, 2026 | $0.05999 | $0.06218 | $0.05776 | $0.05854 | -2.42% | $115,618 | $2.91B |
| Aug 24, 2026 | $0.05968 | $0.06265 | $0.05801 | $0.05999 | +0.52% | $191,975 | $2.98B |
| Aug 23, 2026 | $0.05742 | $0.06033 | $0.05523 | $0.05968 | +3.94% | $124,417 | $2.97B |
| Aug 22, 2026 | $0.05794 | $0.0696 | $0.05636 | $0.05742 | -0.90% | $242,369 | $2.86B |
| Aug 21, 2026 | $0.05355 | $0.05799 | $0.05302 | $0.05794 | +8.20% | $143,230 | $2.88B |
| Aug 20, 2026 | $0.0489 | $0.05512 | $0.04881 | $0.05355 | +9.51% | $255,245 | $2.66B |
| Aug 19, 2026 | $0.04627 | $0.04964 | $0.04573 | $0.0489 | +5.68% | $125,276 | $2.43B |
| Aug 18, 2026 | $0.04709 | $0.04721 | $0.04555 | $0.04627 | -1.74% | $81,932 | $2.30B |
| Aug 17, 2026 | $0.04731 | $0.04782 | $0.04699 | $0.04709 | -0.47% | $81,505 | $2.34B |
| Aug 16, 2026 | $0.04776 | $0.04789 | $0.04707 | $0.04731 | -0.94% | $76,683 | $2.35B |
| Aug 15, 2026 | $0.04845 | $0.04894 | $0.04756 | $0.04776 | -1.42% | $84,718 | $2.37B |
| Aug 14, 2026 | $0.04706 | $0.0499 | $0.04698 | $0.04845 | +2.95% | $140,523 | $2.41B |
| Aug 13, 2026 | $0.04677 | $0.04727 | $0.04531 | $0.04706 | +0.62% | $109,347 | $2.34B |
| Aug 12, 2026 | $0.04695 | $0.04719 | $0.04647 | $0.04677 | -0.38% | $95,130 | $2.33B |
| Aug 11, 2026 | $0.04714 | $0.04794 | $0.04601 | $0.04695 | -0.40% | $118,963 | $2.33B |
| Aug 10, 2026 | $0.04795 | $0.04829 | $0.04672 | $0.04714 | -1.69% | $110,074 | $2.34B |
| Aug 9, 2026 | $0.04902 | $0.05009 | $0.0477 | $0.04795 | -2.18% | $131,514 | $2.38B |
| Aug 8, 2026 | $0.05042 | $0.0522 | $0.0461 | $0.04902 | -2.78% | $365,210 | $2.44B |
| Aug 7, 2026 | $0.05341 | $0.0536 | $0.0500 | $0.05042 | -5.60% | $141,722 | $2.51B |
| Aug 6, 2026 | $0.05402 | $0.0542 | $0.05301 | $0.05341 | -1.13% | $78,416 | $2.66B |
| Aug 5, 2026 | $0.05455 | $0.05458 | $0.05401 | $0.05402 | -0.97% | $65,975 | $2.69B |
| Aug 4, 2026 | $0.05527 | $0.05565 | $0.05413 | $0.05455 | -1.30% | $129,822 | $2.71B |
| Aug 3, 2026 | $0.05489 | $0.05527 | $0.05402 | $0.05527 | +0.69% | $98,239 | $2.75B |
| Aug 2, 2026 | $0.05426 | $0.05514 | $0.05402 | $0.05489 | +1.16% | $73,091 | $2.73B |
| Aug 1, 2026 | $0.05434 | $0.05504 | $0.05401 | $0.05426 | -0.15% | $74,734 | $2.70B |
| Jul 31, 2026 | $0.05526 | $0.0556 | $0.05426 | $0.05434 | -1.66% | $78,620 | $2.70B |
| Jul 30, 2026 | $0.05469 | $0.05549 | $0.05413 | $0.05526 | +1.04% | $78,437 | $2.75B |
| Jul 29, 2026 | $0.05556 | $0.05585 | $0.05271 | $0.05469 | -1.57% | $125,882 | $2.72B |
| Jul 28, 2026 | $0.0556 | $0.05611 | $0.05283 | $0.05556 | -0.07% | $131,382 | $2.76B |
| Jul 27, 2026 | $0.05712 | $0.05784 | $0.05551 | $0.0556 | -2.66% | $137,933 | $2.76B |
| Jul 26, 2026 | $0.05654 | $0.05722 | $0.05639 | $0.05712 | +1.03% | $79,570 | $2.84B |
| Jul 25, 2026 | $0.05679 | $0.05727 | $0.05639 | $0.05654 | -0.44% | $77,548 | $2.81B |
| Jul 24, 2026 | $0.05712 | $0.0580 | $0.05627 | $0.05679 | -0.58% | $82,145 | $2.82B |
| Jul 23, 2026 | $0.05782 | $0.05911 | $0.05667 | $0.05712 | -1.21% | $90,672 | $2.84B |
| Jul 22, 2026 | $0.0586 | $0.05894 | $0.05755 | $0.05782 | -1.33% | $72,903 | $2.88B |
| Jul 21, 2026 | $0.05734 | $0.05906 | $0.05726 | $0.0586 | +2.20% | $90,580 | $2.91B |
| Jul 20, 2026 | $0.05841 | $0.05891 | $0.05709 | $0.05734 | -1.83% | $84,405 | $2.85B |
| Jul 19, 2026 | $0.05948 | $0.06033 | $0.05805 | $0.05841 | -1.80% | $71,245 | $2.90B |
| Jul 18, 2026 | $0.0614 | $0.06494 | $0.05865 | $0.05948 | -3.13% | $107,946 | $2.96B |
| Jul 17, 2026 | $0.06121 | $0.06193 | $0.05639 | $0.0614 | +0.31% | $162,758 | $3.05B |
| Jul 16, 2026 | $0.05575 | $0.0690 | $0.05547 | $0.06121 | +9.79% | $354,493 | $3.04B |
| Jul 15, 2026 | $0.05584 | $0.05623 | $0.05528 | $0.05575 | -0.16% | $71,172 | $2.77B |
| Jul 14, 2026 | $0.05464 | $0.05598 | $0.05392 | $0.05584 | +2.20% | $74,422 | $2.78B |
| Jul 13, 2026 | $0.05592 | $0.05645 | $0.05413 | $0.05464 | -2.29% | $93,478 | $2.72B |
| Jul 12, 2026 | $0.05577 | $0.05793 | $0.05523 | $0.05592 | +0.27% | $95,490 | $2.78B |
| Jul 11, 2026 | $0.05587 | $0.05686 | $0.05542 | $0.05577 | -0.18% | $76,642 | $2.77B |
| Jul 10, 2026 | $0.05621 | $0.05725 | $0.05556 | $0.05587 | -0.60% | $81,580 | $2.78B |
| Jul 9, 2026 | $0.05641 | $0.05689 | $0.05596 | $0.05621 | -0.35% | $78,580 | $2.80B |
| Jul 8, 2026 | $0.05698 | $0.05719 | $0.05606 | $0.05641 | -1.00% | $86,065 | $2.81B |
| Jul 7, 2026 | $0.05912 | $0.05931 | $0.05695 | $0.05698 | -3.62% | $113,644 | $2.83B |
| Jul 6, 2026 | $0.06044 | $0.06046 | $0.05798 | $0.05912 | -2.18% | $92,814 | $2.94B |
| Jul 5, 2026 | $0.06069 | $0.06083 | $0.05904 | $0.06044 | -0.41% | $63,819 | $3.01B |
| Jul 4, 2026 | $0.06082 | $0.06163 | $0.05964 | $0.06069 | -0.21% | $89,377 | $3.02B |
| Jul 3, 2026 | $0.0563 | $0.06257 | $0.0560 | $0.06082 | +8.03% | $100,476 | $3.02B |
| Jul 2, 2026 | $0.05577 | $0.05713 | $0.05528 | $0.0563 | +0.95% | $76,106 | $2.80B |
| Jul 1, 2026 | $0.05384 | $0.05639 | $0.05323 | $0.05577 | +3.58% | $77,615 | $2.77B |
| Jun 30, 2026 | $0.05468 | $0.05474 | $0.05308 | $0.05384 | -1.54% | $72,133 | $2.68B |
| Jun 29, 2026 | $0.05419 | $0.05493 | $0.05342 | $0.05468 | +0.90% | $59,911 | $2.72B |
| Jun 28, 2026 | $0.05468 | $0.05492 | $0.05369 | $0.05419 | -0.90% | $120,785 | $2.69B |
| Jun 27, 2026 | $0.05492 | $0.05572 | $0.05449 | $0.05468 | -0.44% | $65,351 | $2.72B |
| Jun 26, 2026 | $0.05471 | $0.05565 | $0.05359 | $0.05492 | +0.38% | $125,235 | $2.73B |
| Jun 25, 2026 | $0.05673 | $0.05735 | $0.0533 | $0.05471 | -3.56% | $114,647 | $2.72B |
| Jun 24, 2026 | $0.05664 | $0.05706 | $0.05436 | $0.05673 | +0.16% | $86,533 | $2.82B |
| Jun 23, 2026 | $0.05828 | $0.05833 | $0.05581 | $0.05664 | -2.81% | $110,662 | $2.82B |
| Jun 22, 2026 | $0.05844 | $0.05997 | $0.05817 | $0.05828 | -0.27% | $110,594 | $2.90B |
| Jun 21, 2026 | $0.05892 | $0.0608 | $0.05833 | $0.05844 | -0.81% | $96,730 | $2.91B |
| Jun 20, 2026 | $0.05862 | $0.05929 | $0.05797 | $0.05892 | +0.51% | $99,065 | $2.93B |
| Jun 19, 2026 | $0.05889 | $0.05914 | $0.0577 | $0.05862 | — | $89,552 | $2.91B |
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 $0.05377, roughly 94.0% 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 $2.76B, on roughly $8.05M 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 5.90%.
What were CRO's high and low in this window?
In this sample, the highest trade print is about $0.0696 (Aug 22, 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 +9.79% (Jul 16, 2026); worst was -6.16% (Sep 15, 2026).