| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2018 | $0.0198 | $0.0204 | |
| 2019 | $0.0204 | $0.0335 | -39.19% |
| 2020 | $0.0338 | $0.0584 | -42.07% |
| 2021 | $0.0610 | $0.5589 | -89.09% |
| 2022 | $0.5847 | $0.0558 | 947.13% |
| 2023 | $0.0568 | $0.0990 | -42.66% |
| 2024 | $0.1007 | $0.1416 | -28.93% |
| 2025 | $0.1502 | $0.1065 | 40.94% |
Publicitate
Crypto.com Coin (CRO)Istoric Pret
Historicul prețului Crypto.com Coin, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2018.
Website Explorer 1 Explorer 2 Twitter (mai 16, 2017) Reddit (iul 6, 2018) Facebook Telegram Discord Cod Sursa Whitepaper
| Prima Preț | 2018 Decembrie ($0.0197) |
|---|---|
| Cea mai mică preț | 2019 Februarie ($0.0122) |
| Maxim Istoric | 2021 Noiembrie ($0.9013) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Martie |
| Cel mai rău lună | Iunie |
Istoricul graficului
Crypto.com Coin pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0231 | $0.0399 | $0.0115 | $0.0204 | $25.2 Mil. | $1.4 Mil. | $2.9 Mil. | 1.1 Mld. | 60% |
| 2019 | $0.0448 | $0.1533 | $0.0119 | $0.0335 | $272 Mil. | $4 Mil. | $90.3 Mil. | 6 Mld. | 145% |
| 2020 | $0.0925 | $0.1918 | $0.0245 | $0.0584 | $859.4 Mil. | $20.9 Mil. | $68.6 Mil. | 9.3 Mld. | 101% |
| 2021 | $0.2119 | $0.9611 | $0.0589 | $0.5589 | $2 Mld. | $81.7 Mil. | $957.4 Mil. | 9.3 Mld. | 136% |
| 2022 | $0.2241 | $0.5890 | $0.0551 | $0.0558 | $2.1 Mld. | $27.6 Mil. | $207.1 Mil. | 9.3 Mld. | 100% |
| 2023 | $0.0678 | $0.1204 | $0.0487 | $0.0990 | $630.1 Mil. | $7.5 Mil. | $82.2 Mil. | 9.3 Mld. | 58% |
| 2024 | $0.1118 | $0.2303 | $0.0683 | $0.1416 | $1 Mld. | $18.6 Mil. | $799.6 Mil. | 9.3 Mld. | 87% |
| 2025 | $0.1014 | $0.1654 | $0.0694 | $0.1065 | $934 Mil. | $24 Mil. | $236.9 Mil. | 9.3 Mld. | 52% |
Crypto.com Coin Rentabilități anuale
Crypto.com Coin Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 3.09% O:$0.02 C:$0.02 | |||||||||||
| 2019 | -36.34% O:$0.02 C:$0.01 | -3.09% O:$0.01 C:$0.01 | 252.83% O:$0.01 C:$0.04 | 64.54% O:$0.04 C:$0.07 | -1.59% O:$0.07 C:$0.07 | -9.03% O:$0.07 C:$0.06 | -8.96% O:$0.06 C:$0.06 | -32.38% O:$0.06 C:$0.04 | -9.24% O:$0.04 C:$0.04 | 2.41% O:$0.04 C:$0.04 | -25.52% O:$0.04 C:$0.03 | 22.66% O:$0.03 C:$0.03 |
| 2020 | 58.21% O:$0.03 C:$0.05 | -1.25% O:$0.05 C:$0.05 | -17.56% O:$0.05 C:$0.04 | 35.19% O:$0.04 C:$0.06 | 44.38% O:$0.06 C:$0.08 | 48.69% O:$0.08 C:$0.13 | 31.76% O:$0.13 C:$0.16 | 7.56% O:$0.17 C:$0.18 | -13.94% O:$0.18 C:$0.15 | -44.17% O:$0.15 C:$0.09 | -18.87% O:$0.09 C:$0.07 | -16.06% O:$0.07 C:$0.06 |
| 2021 | 6.98% O:$0.06 C:$0.06 | 115.06% O:$0.06 C:$0.13 | 55.32% O:$0.13 C:$0.21 | -5.66% O:$0.21 C:$0.20 | -37.51% O:$0.20 C:$0.12 | -9.66% O:$0.12 C:$0.11 | 16.21% O:$0.11 C:$0.13 | 18.92% O:$0.13 C:$0.15 | 2.66% O:$0.15 C:$0.16 | 33.74% O:$0.16 C:$0.21 | 230.77% O:$0.21 C:$0.70 | -19.32% O:$0.69 C:$0.56 |
| 2022 | -23.13% O:$0.56 C:$0.43 | 2.31% O:$0.43 C:$0.44 | 4.87% O:$0.44 C:$0.46 | -21.72% O:$0.46 C:$0.36 | -47.42% O:$0.36 C:$0.19 | -39.46% O:$0.19 C:$0.11 | 19.39% O:$0.11 C:$0.14 | -10.89% O:$0.14 C:$0.12 | -9.95% O:$0.12 C:$0.11 | 4.26% O:$0.11 C:$0.11 | -42.70% O:$0.11 C:$0.07 | -14.86% O:$0.07 C:$0.06 |
| 2023 | 41.08% O:$0.06 C:$0.08 | -0.57% O:$0.08 C:$0.08 | -11.62% O:$0.08 C:$0.07 | 5.65% O:$0.07 C:$0.07 | -18.32% O:$0.07 C:$0.06 | -5.70% O:$0.06 C:$0.06 | 4.75% O:$0.06 C:$0.06 | -14.87% O:$0.06 C:$0.05 | 0.68% O:$0.05 C:$0.05 | 21.82% O:$0.05 C:$0.06 | 43.45% O:$0.06 C:$0.09 | 11.56% O:$0.09 C:$0.10 |
| 2024 | -17.70% O:$0.10 C:$0.08 | 33.62% O:$0.08 C:$0.11 | 40.33% O:$0.11 C:$0.15 | -15.64% O:$0.16 C:$0.13 | -15.37% O:$0.13 C:$0.11 | -19.28% O:$0.11 C:$0.09 | -5.83% O:$0.09 C:$0.09 | -5.97% O:$0.09 C:$0.08 | 3.29% O:$0.08 C:$0.08 | -12.64% O:$0.08 C:$0.07 | 155.16% O:$0.07 C:$0.19 | -24.06% O:$0.19 C:$0.14 |
| 2025 | -7.84% O:$0.14 C:$0.13 | -43.38% O:$0.13 C:$0.07 | 34.72% O:$0.07 C:$0.10 | -11.35% O:$0.10 C:$0.09 | 20.65% O:$0.09 C:$0.11 | -100% O:$0.11 C:$0 |
CRO OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(CRO) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.1066 | $0.1087 | $0.1033 | $0.1065 | $20.8 Mil. | 198,796,470 | $969.6 Mil. |
| 05/31/2025 | $0.1011 | $0.1090 | $0.1004 | $0.1065 | $37.3 Mil. | 351,688,832 | $983.5 Mil. |
| 05/30/2025 | $0.0946 | $0.1040 | $0.0918 | $0.1011 | $33.7 Mil. | 346,851,764 | $901 Mil. |
| 05/29/2025 | $0.0974 | $0.0984 | $0.0944 | $0.0945 | $13.1 Mil. | 135,222,405 | $899.4 Mil. |
| 05/28/2025 | $0.0983 | $0.0991 | $0.0961 | $0.0973 | $10.4 Mil. | 106,913,117 | $906.7 Mil. |
| 05/27/2025 | $0.0970 | $0.1011 | $0.0959 | $0.0982 | $17.8 Mil. | 182,543,543 | $904.4 Mil. |
| 05/26/2025 | $0.0962 | $0.0974 | $0.0959 | $0.0970 | $11.9 Mil. | 123,545,260 | $897.3 Mil. |
| 05/25/2025 | $0.0957 | $0.0967 | $0.0942 | $0.0961 | $11.5 Mil. | 121,348,684 | $882.9 Mil. |
| 05/24/2025 | $0.0951 | $0.0980 | $0.0951 | $0.0957 | $10 Mil. | 103,686,291 | $893.9 Mil. |
| 05/23/2025 | $0.1002 | $0.1014 | $0.0950 | $0.0950 | $16.8 Mil. | 170,604,358 | $915.5 Mil. |
| 05/22/2025 | $0.0976 | $0.1011 | $0.0976 | $0.1002 | $14.2 Mil. | 143,030,647 | $923 Mil. |
| 05/21/2025 | $0.0968 | $0.0988 | $0.0957 | $0.0976 | $14.8 Mil. | 152,819,821 | $899.1 Mil. |
| 05/20/2025 | $0.0961 | $0.0977 | $0.0948 | $0.0967 | $11.4 Mil. | 118,487,451 | $893.7 Mil. |
| 05/19/2025 | $0.1005 | $0.1007 | $0.0938 | $0.0961 | $16.1 Mil. | 167,982,589 | $890.3 Mil. |
| 05/18/2025 | $0.0976 | $0.1022 | $0.0964 | $0.1005 | $15 Mil. | 150,066,167 | $927.2 Mil. |
| 05/17/2025 | $0.0997 | $0.1011 | $0.0966 | $0.0975 | $12.4 Mil. | 126,035,757 | $912.8 Mil. |
| 05/16/2025 | $0.1010 | $0.1021 | $0.0995 | $0.0996 | $11.9 Mil. | 117,892,252 | $937 Mil. |
| 05/15/2025 | $0.1019 | $0.1032 | $0.0974 | $0.1007 | $20.9 Mil. | 208,257,444 | $932.4 Mil. |
| 05/14/2025 | $0.1027 | $0.1033 | $0.1007 | $0.1020 | $17.3 Mil. | 169,317,296 | $948.1 Mil. |
| 05/13/2025 | $0.1007 | $0.1029 | $0.0954 | $0.1027 | $25.6 Mil. | 256,252,074 | $926.5 Mil. |
| 05/12/2025 | $0.0982 | $0.1026 | $0.0970 | $0.1008 | $26 Mil. | 259,458,028 | $929.6 Mil. |
| 05/11/2025 | $0.1051 | $0.1054 | $0.0973 | $0.0982 | $18 Mil. | 178,910,132 | $934.9 Mil. |
| 05/10/2025 | $0.1011 | $0.1051 | $0.0988 | $0.1051 | $23.8 Mil. | 234,331,850 | $942.5 Mil. |
| 05/09/2025 | $0.0977 | $0.1024 | $0.0970 | $0.1011 | $21.8 Mil. | 217,925,987 | $929.4 Mil. |
| 05/08/2025 | $0.0915 | $0.0987 | $0.0915 | $0.0977 | $20.8 Mil. | 217,938,699 | $884.9 Mil. |
| 05/07/2025 | $0.0905 | $0.0929 | $0.0903 | $0.0915 | $13.6 Mil. | 148,795,157 | $850.1 Mil. |
| 05/06/2025 | $0.0885 | $0.0905 | $0.0857 | $0.0904 | $12.5 Mil. | 142,868,002 | $813.2 Mil. |
| 05/05/2025 | $0.0885 | $0.0893 | $0.0878 | $0.0891 | $11.9 Mil. | 134,502,051 | $822.2 Mil. |
| 05/04/2025 | $0.0900 | $0.0903 | $0.0882 | $0.0885 | $9.4 Mil. | 105,518,930 | $827.4 Mil. |
| 05/03/2025 | $0.0918 | $0.0920 | $0.0894 | $0.0900 | $11.2 Mil. | 122,793,904 | $843.5 Mil. |
| 05/02/2025 | $0.0899 | $0.0920 | $0.0894 | $0.0918 | $13.8 Mil. | 152,377,675 | $842.1 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Binance Staked SOL (BNSOL) Istoric Pret | $163.10 | $1,233,921,307 | $1,396,576 | -11.36% | -0.49% | |
 | Nexo (NEXO) Istoric Pret | $1.23 | $797,588,654 | $10,166,424 | -2.98% | 0.43% | |
 | Fellaz (FLZ) Istoric Pret | $1.53 | $724,025,858 | $2,810,001 | -9.99% | -4.23% | |
 | Lido DAO (LDO) Istoric Pret | $0.8579 | $768,713,972 | $96,565,450 | -1.85% | 0.90% | |
 | Zcash (ZEC) Istoric Pret | $52.56 | $858,207,997 | $87,399,964 | -4.16% | 3.79% | |
 | The Graph (GRT) Istoric Pret | $0.0965 | $921,672,908 | $25,828,968 | -11.53% | 0.54% | |
 | Injective Protocol (INJ) Istoric Pret | $11.92 | $1,158,390,815 | $85,566,425 | -8.41% | 0.45% | |
 | Story (IP) Istoric Pret | $4.17 | $1,042,493,438 | $10,567,447 | -1.58% | 1.13% | |
 | Sei (SEI) Istoric Pret | $0.1969 | $828,372,580 | $40,278,227 | -10.72% | 0.79% |