Crypto.com Historical Data

MCO Page 12
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 2.5
+2.71%
$ 39.46 million $ 1,153
May 23, 2023 $ 2.43
+0.76%
$ 38.42 million $ 1,809
May 22, 2023 $ 2.41
-1.19%
$ 38.14 million $ 2,045
May 21, 2023 $ 2.45
-4.02%
$ 38.63 million $ 7,708
May 20, 2023 $ 2.55
-0.26%
$ 40.25 million $ 3,698
May 19, 2023 $ 2.56
+3.74%
$ 40.36 million $ 16,035
May 18, 2023 $ 2.46
+0.10%
$ 38.91 million $ 3,858
May 17, 2023 $ 2.46
+1.26%
$ 38.88 million $ 870
May 16, 2023 $ 2.43
-5.09%
$ 38.4 million $ 6,310
May 15, 2023 $ 2.56
-6.87%
$ 40.5 million $ 6,437
May 14, 2023 $ 2.75
-0.54%
$ 43.49 million $ 2,266
May 13, 2023 $ 2.77
+5.60%
$ 43.82 million $ 1,251
May 12, 2023 $ 2.63
+0.18%
$ 41.51 million $ 12,284
May 11, 2023 $ 2.62
-0.17%
$ 41.41 million $ 102,668
May 10, 2023 $ 2.63
+0.45%
$ 41.47 million $ 7,199
May 9, 2023 $ 2.61
-4.41%
$ 41.27 million $ 3,109
May 8, 2023 $ 2.73
+0.27%
$ 43.13 million $ 5,748
May 7, 2023 $ 2.72
+3.55%
$ 43.01 million $ 2,058
May 6, 2023 $ 2.63
-4.55%
$ 41.51 million $ 1,011
May 5, 2023 $ 2.75
+2.88%
$ 43.44 million $ 2,870
May 4, 2023 $ 2.67
+1.18%
$ 42.23 million $ 486
May 3, 2023 $ 2.64
-1.83%
$ 41.76 million $ 670
May 2, 2023 $ 2.69
+0.27%
$ 42.51 million $ 4,256
May 1, 2023 $ 2.68
-1.91%
$ 42.4 million $ 34,719
Apr 30, 2023 $ 2.73
+2.92%
$ 43.16 million $ 916
Apr 29, 2023 $ 2.66
-15.40%
$ 41.95 million $ 7,476
Apr 28, 2023 $ 3.14
+17.91%
$ 49.58 million $ 165
Apr 27, 2023 $ 2.66
-1.80%
$ 42.04 million $ 1,754
Apr 26, 2023 $ 2.72
-4.97%
$ 42.99 million $ 9,422
Apr 25, 2023 $ 2.86
+1.29%
$ 45.22 million $ 1,160
Apr 24, 2023 $ 2.83
-0.95%
$ 44.64 million $ 545
Apr 23, 2023 $ 2.86
+10.48%
$ 45.13 million $ 12,935
Apr 22, 2023 $ 2.59
-3.63%
$ 40.85 million $ 5,856
Apr 21, 2023 $ 2.68
-1.49%
$ 42.38 million $ 2,722
Apr 20, 2023 $ 2.72
+3.52%
$ 42.97 million $ 28,190
Apr 19, 2023 $ 2.63
-1.47%
$ 41.46 million $ 16,853
Apr 18, 2023 $ 2.66
-5.84%
$ 42.08 million $ 7,924
Apr 17, 2023 $ 2.83
-1.20%
$ 44.71 million $ 6,519
Apr 16, 2023 $ 2.86
+0.20%
$ 45.2 million $ 376
Apr 15, 2023 $ 2.86
+1.04%
$ 45.1 million $ 3,422
Apr 14, 2023 $ 2.83
+2.97%
$ 44.62 million $ 15,569
Apr 13, 2023 $ 2.74
+0.09%
$ 43.34 million $ 2,950
Apr 12, 2023 $ 2.74
-0.45%
$ 43.32 million $ 5,075
Apr 11, 2023 $ 2.75
-3.15%
$ 43.51 million $ 4,177
Apr 10, 2023 $ 2.85
-4.53%
$ 44.95 million $ 1,400
Apr 9, 2023 $ 2.98
+1.31%
$ 47.07 million $ 537
Apr 8, 2023 $ 2.94
+4.27%
$ 46.48 million $ 3,462
Apr 7, 2023 $ 2.82
-5.78%
$ 44.59 million $ 6,351
Apr 6, 2023 $ 3
-3.49%
$ 47.35 million $ 4,553
Apr 5, 2023 $ 3.11
-0.54%
$ 49.07 million $ 3,558