Cronos Price History

₹ 8.59 +0.53 (+6.58%) Trade

Updated: 31 May 2025 06:32 IST

Overview CRO Price History

Cronos Historical Data (CRO INR)

Date	Open	High	Low	Close	Volume	Change (%)
30-May-2025	₹ 8.22	₹ 8.71	₹ 7.85	₹ 8.71	₹ 5.6B	+5.90%
29-May-2025	₹ 8.28	₹ 8.45	₹ 8.20	₹ 8.24	₹ 2.0B	-0.54%
28-May-2025	₹ 8.43	₹ 8.45	₹ 8.26	₹ 8.29	₹ 1.7B	-1.70%
27-May-2025	₹ 8.25	₹ 8.62	₹ 8.12	₹ 8.43	₹ 3.0B	+2.20%
26-May-2025	₹ 8.41	₹ 8.29	₹ 8.41	₹ 8.24	₹ 1.8B	+2.59%
25-May-2025	₹ 8.21	₹ 8.21	₹ 7.98	₹ 8.32	₹ 1.6B	-2.18%
24-May-2025	₹ 8.30	₹ 8.31	₹ 8.36	₹ 8.20	₹ 1.7B	-1.28%
23-May-2025	₹ 8.64	₹ 8.75	₹ 8.19	₹ 8.30	₹ 2.8B	-3.85%
22-May-2025	₹ 8.22	₹ 8.67	₹ 8.22	₹ 8.62	₹ 2.3B	+4.89%
21-May-2025	₹ 8.18	₹ 8.45	₹ 8.12	₹ 8.22	₹ 2.2B	+0.42%
20-May-2025	₹ 8.20	₹ 8.33	₹ 8.14	₹ 8.22	₹ 1.7B	+0.22%
19-May-2025	₹ 8.41	₹ 8.55	₹ 7.95	₹ 8.20	₹ 2.5B	-2.48%
18-May-2025	₹ 8.35	₹ 8.62	₹ 8.26	₹ 8.41	₹ 1.9B	+0.68%
17-May-2025	₹ 8.61	₹ 8.67	₹ 8.25	₹ 8.32	₹ 1.9B	-3.29%
16-May-2025	₹ 8.75	₹ 8.75	₹ 8.49	₹ 8.62	₹ 2.4B	-1.52%
15-May-2025	₹ 8.78	₹ 8.81	₹ 8.34	₹ 8.75	₹ 3.3B	-0.37%
14-May-2025	₹ 8.69	₹ 8.83	₹ 8.58	₹ 8.79	₹ 3.0B	+1.16%
13-May-2025	₹ 8.42	₹ 8.79	₹ 8.10	₹ 8.69	₹ 3.9B	+3.27%
12-May-2025	₹ 8.34	₹ 8.72	₹ 8.31	₹ 8.64	₹ 3.5B	+3.65%
11-May-2025	₹ 8.60	₹ 9.11	₹ 8.32	₹ 8.34	₹ 3.0B	-3.03%
10-May-2025	₹ 8.67	₹ 8.78	₹ 8.46	₹ 8.60	₹ 3.1B	-0.85%
09-May-2025	₹ 8.30	₹ 8.78	₹ 8.29	₹ 8.67	₹ 3.7B	+4.40%
08-May-2025	₹ 7.72	₹ 8.30	₹ 7.65	₹ 8.30	₹ 3.2B	+7.47%
07-May-2025	₹ 7.33	₹ 7.87	₹ 7.24	₹ 7.72	₹ 2.5B	+5.38%
06-May-2025	₹ 7.44	₹ 7.48	₹ 7.25	₹ 7.30	₹ 1.7B	-1.88%
05-May-2025	₹ 7.52	₹ 7.52	₹ 7.31	₹ 7.44	₹ 1.6B	-1.01%
04-May-2025	₹ 7.61	₹ 7.67	₹ 7.43	₹ 7.50	₹ 1.5B	-1.43%
03-May-2025	₹ 7.74	₹ 7.79	₹ 7.53	₹ 7.59	₹ 1.9B	-1.89%
02-May-2025	₹ 7.61	₹ 7.78	₹ 7.53	₹ 7.78	₹ 2.2B	+2.10%
01-May-2025	₹ 7.42	₹ 7.68	₹ 7.38	₹ 7.61	₹ 2.2B	+2.57%
30-Apr-2025	₹ 7.74	₹ 7.77	₹ 7.21	₹ 7.39	₹ 2.1B	-4.58%
29-Apr-2025	₹ 7.71	₹ 7.88	₹ 7.68	₹ 7.77	₹ 2.0B	+0.76%
28-Apr-2025	₹ 7.75	₹ 7.88	₹ 7.62	₹ 7.70	₹ 1.8B	-0.60%
27-Apr-2025	₹ 7.82	₹ 7.92	₹ 7.69	₹ 7.71	₹ 2.1B	-1.36%
26-Apr-2025	₹ 7.81	₹ 7.94	₹ 7.74	₹ 7.82	₹ 1.8B	+0.13%
25-Apr-2025	₹ 7.70	₹ 7.93	₹ 7.68	₹ 7.81	₹ 2.4B	+1.51%
24-Apr-2025	₹ 7.75	₹ 7.80	₹ 7.56	₹ 7.69	₹ 2.5B	-0.85%
23-Apr-2025	₹ 7.66	₹ 7.99	₹ 7.55	₹ 7.75	₹ 3.7B	+1.26%
22-Apr-2025	₹ 6.98	₹ 7.89	₹ 6.95	₹ 7.66	₹ 5.8B	+9.64%
21-Apr-2025	₹ 7.58	₹ 7.17	₹ 6.96	₹ 6.98	₹ 1.9B	-1.11%
20-Apr-2025	₹ 7.16	₹ 7.17	₹ 7.11	₹ 7.50	₹ 1.3B	-1.67%
19-Apr-2025	₹ 7.19	₹ 7.25	₹ 7.11	₹ 7.16	₹ 1.1B	-0.30%
18-Apr-2025	₹ 7.14	₹ 7.20	₹ 7.87	₹ 7.17	₹ 1.3B	+0.51%
17-Apr-2025	₹ 7.46	₹ 7.28	₹ 7.31	₹ 7.14	₹ 1.9B	+1.36%
16-Apr-2025	₹ 7.13	₹ 7.14	₹ 6.97	₹ 7.43	₹ 1.8B	-1.28%
15-Apr-2025	₹ 7.40	₹ 7.40	₹ 7.12	₹ 7.13	₹ 1.7B	-3.67%
14-Apr-2025	₹ 7.56	₹ 7.56	₹ 7.25	₹ 7.39	₹ 1.8B	-2.27%
13-Apr-2025	₹ 7.72	₹ 7.77	₹ 7.40	₹ 7.56	₹ 2.0B	-1.95%
12-Apr-2025	₹ 7.51	₹ 7.83	₹ 7.44	₹ 7.70	₹ 2.3B	+2.60%
11-Apr-2025	₹ 7.35	₹ 7.58	₹ 7.27	₹ 7.51	₹ 2.4B	+2.13%
10-Apr-2025	₹ 7.53	₹ 7.70	₹ 7.27	₹ 7.35	₹ 3.0B	-2.43%
09-Apr-2025	₹ 7.14	₹ 7.56	₹ 6.69	₹ 7.55	₹ 3.1B	+5.78%
08-Apr-2025	₹ 7.13	₹ 7.49	₹ 6.98	₹ 7.12	₹ 3.2B	-0.17%
07-Apr-2025	₹ 7.16	₹ 7.16	₹ 6.36	₹ 7.13	₹ 5.5B	-0.39%
06-Apr-2025	₹ 7.81	₹ 7.88	₹ 7.24	₹ 7.24	₹ 2.2B	-7.33%
05-Apr-2025	₹ 8.13	₹ 8.14	₹ 7.79	₹ 7.81	₹ 1.9B	-3.92%
04-Apr-2025	₹ 8.51	₹ 8.40	₹ 7.93	₹ 8.13	₹ 3.3B	+1.04%
03-Apr-2025	₹ 8.89	₹ 8.89	₹ 7.89	₹ 8.51	₹ 5.6B	-9.45%
02-Apr-2025	₹ 8.82	₹ 9.25	₹ 8.68	₹ 8.89	₹ 6.7B	+0.78%
01-Apr-2025	₹ 8.52	₹ 8.91	₹ 8.34	₹ 8.82	₹ 3.3B	+3.50%

Cronos Price History Chart (Last 60 Days)

Cronos Historical Price

Cronos Price April, 2025

1^st April Price	₹ 8.82	30^th April Price	₹ 7.39
Highest Price in April	₹ 9.25	Lowest Price in April	₹ 6.3
Market Cap 30^th April	₹ 196.5B	% Change	-16.24%
Over all performance	Falling

Cronos Price March, 2025

1^st March Price	₹ 6.35	31^st March Price	₹ 8.44
Highest Price in March	₹ 9.92	Lowest Price in March	₹ 6.3
Market Cap 31^st March	₹ 225.2B	% Change	+32.86%
Over all performance	Rising

Cronos Price February, 2025

1^st February Price	₹ 11.13	28^th February Price	₹ 6.43
Highest Price in February	₹ 11.92	Lowest Price in February	₹ 5.9
Market Cap 28^th February	₹ 170.7B	% Change	-41.58%
Over all performance	Falling

Cryptocurrency News

Starknet Foundation’s James Strudwick on Why Web3 Gaming Adoption Remains Stagnant
Crypto Price Today: Bitcoin Falls to $106,000 Mark as Market Consolidates, Most Altcoins Dip
SEC Dropping Enforcement Case Against Binance Crypto Exchange

Nicola M White, Bloomberg News
Airtel Chairman Sunil Mittal Urges Government to Introduce Regulatory Framework for AI, Crypto
Bitcoin will Hold Strategic Importance to Strengthen US' Position Against China, Says JD Vance
BlackRock Said to Plan to Buy Shares in Circle Internet IPO

Ryan Gould and Anthony Hughes, Bloomberg News
Luxembourg Labels Crypto Firms as High-Risk Entities for Money Laundering
Crypto Price Today: Bitcoin, Ether Maintain Profit Streak Alongside Most Altcoins as Market Consolidates
Stablecoin Giant Circle Targets $6.7 Billion Valuation in US IPO

Reuters
Trump Media to Raise $2.5 Billion to Invest in Bitcoin

Reuters

More News

Cryptocurrency price in India

Promoted: In the Stores »

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 88,98,058	▼ -1,32,141 -1.46%
Ethereum(ETH)	₹ 2,16,079	▼ -4,773.29 -2.16%
Tether(USDT)	₹ 85.59	▲ +0.23 +0.27%
Ripple(XRP)	₹ 182.79	▼ -8.15 -4.27%
Binance Coin(BNB)	₹ 55,857	▼ -1,426.49 -2.49%
Solana(SOL)	₹ 13,389	▼ -825.77 -5.81%
Dogecoin(DOGE)	₹ 16.46	▼ -1.84 -10.04%
TRON(TRX)	₹ 22.63	▼ -0.90 -3.81%
Cardano(ADA)	₹ 58.29	▼ -2.80 -4.59%
Wrapped Bitcoin(WBTC)	₹ 88,91,532	▼ -1,48,344 -1.64%
Chainlink(LINK)	₹ 1,181.2	▼ -100.14 -7.82%
Avalanche(AVAX)	₹ 1,740.94	▼ -128.14 -6.86%