CROBTC

Crypto.com Coin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Crypto.com Coin CROBTC Crypto 2,372,196,986 Not Mineable
  Change % Change Current Price Bid Offer
0.00000010 3.68% 0.00000282 0.00000281 0.00000285
Open High Low Prev. Close 52 Week Range
0.00000272 0.00000283 0.00000267 0.00000272 0.00000148 - 0.00002019
Exchange Time Size Trade Price Currency
KUCN 16:12:13 105.36 0.00000281 BTC
Price x Volume Volume Base Symbol Related Pairs
29.45 10,778,890.66 CRO CROEUR CROGBP CROUSD

CROBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000002920.000003080.0000026710,722,523.69-0.00000010-3.42%
1 Month0.000003220.000003560.000002678,018,939.70-0.00000040-12.42%
3 Months0.000003640.000004460.0000021710,323,993.33-0.00000082-22.53%
6 Months0.000002550.000005300.0000014822,681,405.680.0000002710.59%
1 Year0.000012890.000020190.0000014830,337,556.74-0.00001007-78.12%
3 Years0.000016575,278.200000000.0000003318,224,497.04-0.00001375-82.98%
5 Years0.000016575,278.200000000.0000003318,224,497.04-0.00001375-82.98%

CROBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 0.00000273 -0.00000015 -5.21% 0.00000286 0.00000290 0.00000271 26,898,447.00
Jun 21 2021 0.00000288 -0.00000014 -4.64% 0.00000303 0.00000304 0.00000285 16,071,921.00
Jun 20 2021 0.00000302 -0.00000002 -0.66% 0.00000305 0.00000307 0.00000298 6,331,962.00
Jun 19 2021 0.00000304 0.00000007 2.36% 0.00000295 0.00000308 0.00000293 5,220,076.00
Jun 18 2021 0.00000297 -0.00000002 -0.67% 0.00000300 0.00000301 0.00000293 7,051,693.00
Jun 17 2021 0.00000299 0.00000002 0.67% 0.00000297 0.00000301 0.00000290 4,847,531.00
Jun 16 2021 0.00000297 0.00000007 2.41% 0.00000292 0.00000307 0.00000291 8,636,032.00
Jun 15 2021 0.00000290 -0.00000004 -1.36% 0.00000295 0.00000301 0.00000286 6,741,677.00
Jun 14 2021 0.00000294 -0.00000014 -4.55% 0.00000308 0.00000310 0.00000293 11,324,900.00
Jun 13 2021 0.00000308 -0.00000008 -2.53% 0.00000317 0.00000321 0.00000307 5,920,839.00
Jun 12 2021 0.00000316 0.00000001 0.32% 0.00000315 0.00000324 0.00000313 8,763,131.00
Jun 11 2021 0.00000315 -0.00000004 -1.25% 0.00000318 0.00000335 0.00000312 8,002,783.00
Jun 10 2021 0.00000319 -0.00000009 -2.74% 0.00000328 0.00000330 0.00000317 7,994,026.00
Jun 09 2021 0.00000328 -0.00000013 -3.81% 0.00000341 0.00000342 0.00000328 8,008,291.00
Jun 08 2021 0.00000341 -0.00000004 -1.16% 0.00000343 0.00000349 0.00000338 14,509,185.00
Jun 07 2021 0.00000345 -0.00000002 -0.58% 0.00000347 0.00000355 0.00000344 7,713,983.00
Jun 06 2021 0.00000347 0.00000011 3.27% 0.00000335 0.00000347 0.00000330 2,268,725.00
Jun 05 2021 0.00000336 0.00000006 1.82% 0.00000330 0.00000341 0.00000328 3,970,149.00
Jun 04 2021 0.00000330 -0.00000010 -2.94% 0.00000341 0.00000343 0.00000320 6,189,781.00
Jun 03 2021 0.00000340 -0.00000006 -1.73% 0.00000346 0.00000350 0.00000331 2,510,264.00
Jun 02 2021 0.00000346 0.00000010 2.98% 0.00000337 0.00000356 0.00000333 4,320,395.00
Jun 01 2021 0.00000336 0.00000000 0.00% 0.00000335 0.00000343 0.00000330 5,397,784.00
May 31 2021 0.00000336 0.00000021 6.67% 0.00000316 0.00000355 0.00000314 5,563,820.00
May 30 2021 0.00000315 -0.00000006 -1.87% 0.00000320 0.00000330 0.00000312 3,204,315.00
May 29 2021 0.00000321 0.00000003 0.94% 0.00000318 0.00000327 0.00000316 7,266,008.00
May 28 2021 0.00000318 -0.00000016 -4.79% 0.00000334 0.00000336 0.00000315 9,455,314.00
May 27 2021 0.00000334 0.00000002 0.60% 0.00000332 0.00000343 0.00000328 6,089,347.00
May 26 2021 0.00000332 0.00000011 3.43% 0.00000322 0.00000339 0.00000319 14,257,921.00
May 25 2021 0.00000321 0.00000006 1.90% 0.00000315 0.00000337 0.00000314 15,719,763.00
May 24 2021 0.00000315 0.00000037 13.31% 0.00000277 0.00000316 0.00000273 20,990,229.00
May 23 2021 0.00000278 -0.00000036 -11.46% 0.00000314 0.00000317 0.00000271 21,776,039.00
May 22 2021 0.00000314 -0.00000007 -2.18% 0.00000324 0.00000327 0.00000310 6,856,132.00
See More Historical Prices ยป
Your Recent History
COIN
CROBTC
Crypto.com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 20:19:29