Crypto.com Historical Data

MCO Page 13
Download
Date Close Price change Market cap Trading volume
Apr 4, 2023 $ 3.12
+1.05%
$ 49.34 million $ 2,758
Apr 3, 2023 $ 3.1
-1.56%
$ 48.89 million $ 96,901
Apr 2, 2023 $ 3.14
+1.77%
$ 49.63 million $ 19,141
Apr 1, 2023 $ 3.09
-3.34%
$ 48.76 million $ 115,474
Mar 31, 2023 $ 3.2
+3.06%
$ 50.49 million $ 114,563
Mar 30, 2023 $ 3.1
-2.89%
$ 49 million $ 131,050
Mar 29, 2023 $ 3.19
+1.62%
$ 50.45 million $ 72,941
Mar 28, 2023 $ 3.14
-1.53%
$ 49.66 million $ 136,144
Mar 27, 2023 $ 3.19
-2.59%
$ 50.41 million $ 181,376
Mar 26, 2023 $ 3.28
+4.49%
$ 51.76 million $ 148,336
Mar 25, 2023 $ 3.14
+1.42%
$ 49.53 million $ 94,637
Mar 24, 2023 $ 3.09
-1.09%
$ 48.85 million $ 101,328
Mar 23, 2023 $ 3.12
-5.73%
$ 49.35 million $ 180,135
Mar 22, 2023 $ 3.31
-7.68%
$ 52.34 million $ 183,945
Mar 21, 2023 $ 3.59
-1.74%
$ 56.66 million $ 170,805
Mar 20, 2023 $ 3.66
+1.62%
$ 57.73 million $ 153,733
Mar 19, 2023 $ 3.61
+1.20%
$ 57.02 million $ 133,744
Mar 18, 2023 $ 3.57
+1.65%
$ 56.34 million $ 91,534
Mar 17, 2023 $ 3.52
+1.73%
$ 55.53 million $ 66,835
Mar 16, 2023 $ 3.45
-3.52%
$ 54.54 million $ 50,667
Mar 15, 2023 $ 3.59
+3.34%
$ 56.62 million $ 148,025
Mar 14, 2023 $ 3.47
-0.92%
$ 54.78 million $ 150,225
Mar 13, 2023 $ 3.5
+3.69%
$ 55.35 million $ 240,490
Mar 12, 2023 $ 3.37
+4.80%
$ 53.29 million $ 23,902
Mar 11, 2023 $ 3.22
-1.14%
$ 50.79 million $ 89,371
Mar 10, 2023 $ 3.24
-2.31%
$ 51.15 million $ 169,277
Mar 9, 2023 $ 3.31
-2.88%
$ 52.35 million $ 133,890
Mar 8, 2023 $ 3.42
-0.28%
$ 53.95 million $ 204,417
Mar 7, 2023 $ 3.43
-3.97%
$ 54.1 million $ 230,507
Mar 6, 2023 $ 3.56
-1.35%
$ 56.15 million $ 162,913
Mar 5, 2023 $ 3.6
-1.06%
$ 56.89 million $ 130,361
Mar 4, 2023 $ 3.64
-2.96%
$ 57.5 million $ 89,232
Mar 3, 2023 $ 3.74
-3.85%
$ 59.12 million $ 186,682
Mar 2, 2023 $ 3.89
+0.40%
$ 61.49 million $ 177,175
Mar 1, 2023 $ 3.88
-2.09%
$ 61.21 million $ 74,527
Feb 28, 2023 $ 3.96
-1.39%
$ 62.59 million $ 54,874
Feb 27, 2023 $ 4.02
+2.85%
$ 63.46 million $ 174,341
Feb 26, 2023 $ 3.92
-4.75%
$ 61.89 million $ 168,429
Feb 25, 2023 $ 4.11
+1.72%
$ 64.9 million $ 160,007
Feb 24, 2023 $ 4.05
+1.69%
$ 63.95 million $ 106,894
Feb 23, 2023 $ 3.98
-1.76%
$ 62.85 million $ 163,304
Feb 22, 2023 $ 4.05
+2.04%
$ 63.97 million $ 242,937
Feb 21, 2023 $ 3.97
+3.57%
$ 62.72 million $ 179,487
Feb 20, 2023 $ 3.84
+1.26%
$ 60.59 million $ 90,767
Feb 19, 2023 $ 3.79
-9.51%
$ 59.83 million $ 117,845
Feb 18, 2023 $ 4.19
-4.33%
$ 66.11 million $ 121,327
Feb 17, 2023 $ 4.37
-10.76%
$ 69.06 million $ 276,227
Feb 16, 2023 $ 5.09
+33.96%
$ 80.38 million $ 355,595
Feb 15, 2023 $ 3.8
+11.27%
$ 59.97 million $ 166,800
Feb 14, 2023 $ 3.41
+2.50%
$ 53.9 million $ 199,122