Crypto.com Historical Data

MCO Page 15
Download
Date Close Price change Market cap Trading volume
Dec 25, 2022 $ 2.3
-0.05%
$ 36.32 million $ 153,142
Dec 24, 2022 $ 2.33
-5.70%
$ 36.81 million $ 12,556
Dec 23, 2022 $ 2.47
+2.59%
$ 39.04 million $ 7,632
Dec 22, 2022 $ 2.41
+0.87%
$ 38.05 million $ 7,119
Dec 21, 2022 $ 2.39
-2.49%
$ 37.74 million $ 45,972
Dec 20, 2022 $ 2.45
+1.19%
$ 38.68 million $ 274,635
Dec 19, 2022 $ 2.42
-0.08%
$ 38.25 million $ 261,804
Dec 18, 2022 $ 2.42
+1.22%
$ 38.29 million $ 150,095
Dec 17, 2022 $ 2.4
-0.86%
$ 37.83 million $ 139,336
Dec 16, 2022 $ 2.4
-6.37%
$ 37.86 million $ 151,517
Dec 15, 2022 $ 2.57
-0.37%
$ 40.62 million $ 520,785
Dec 14, 2022 $ 2.6
+0.51%
$ 41.09 million $ 152,868
Dec 13, 2022 $ 2.59
+1.99%
$ 40.91 million $ 264,203
Dec 12, 2022 $ 2.54
-4.07%
$ 40.08 million $ 260,898
Dec 11, 2022 $ 2.64
-1.74%
$ 41.75 million $ 14,478
Dec 10, 2022 $ 2.69
+4.75%
$ 42.52 million $ 344,645
Dec 9, 2022 $ 2.57
-1.95%
$ 40.6 million $ 131,985
Dec 8, 2022 $ 2.62
+2.25%
$ 41.36 million $ 205,572
Dec 7, 2022 $ 2.56
-0.65%
$ 40.44 million $ 8,109
Dec 6, 2022 $ 2.58
-0.93%
$ 40.68 million $ 29,604
Dec 5, 2022 $ 2.6
-0.47%
$ 41.07 million $ 208,631
Dec 4, 2022 $ 2.61
+1.79%
$ 41.22 million $ 88,946
Dec 3, 2022 $ 2.56
-1.39%
$ 40.47 million $ 282,240
Dec 2, 2022 $ 2.6
+2.72%
$ 41.03 million $ 367,425
Dec 1, 2022 $ 2.53
-1.86%
$ 39.96 million $ 571,319
Nov 30, 2022 $ 2.58
-0.47%
$ 40.74 million $ 410,289
Nov 29, 2022 $ 2.59
+7.10%
$ 40.94 million $ 278,415
Nov 28, 2022 $ 2.42
-2.06%
$ 38.23 million $ 130,119
Nov 27, 2022 $ 2.48
-2.27%
$ 39.11 million $ 83,764
Nov 26, 2022 $ 2.53
+4.26%
$ 40 million $ 277,810
Nov 25, 2022 $ 2.43
-3.86%
$ 38.38 million $ 754,093
Nov 24, 2022 $ 2.55
-6.75%
$ 40.23 million $ 320,495
Nov 23, 2022 $ 2.73
-0.70%
$ 43.17 million $ 83,603
Nov 22, 2022 $ 2.76
+1.67%
$ 43.53 million $ 16,612
Nov 21, 2022 $ 2.71
-5.51%
$ 42.82 million $ 55,049
Nov 20, 2022 $ 2.87
-2.35%
$ 45.32 million $ 20,500
Nov 19, 2022 $ 2.98
-4.70%
$ 47.05 million $ 72,367
Nov 18, 2022 $ 3.13
-0.46%
$ 49.37 million $ 40,466
Nov 17, 2022 $ 3.14
-1.16%
$ 49.61 million $ 30,889
Nov 16, 2022 $ 3.18
-2.43%
$ 50.17 million $ 46,459
Nov 15, 2022 $ 3.25
+2.84%
$ 51.38 million $ 217,674
Nov 14, 2022 $ 3.15
-1.20%
$ 49.78 million $ 448,544
Nov 13, 2022 $ 3.19
-1.40%
$ 50.43 million $ 375,184
Nov 12, 2022 $ 3.24
-1.33%
$ 51.16 million $ 47,395
Nov 11, 2022 $ 3.28
-2.89%
$ 51.74 million $ 173,741
Nov 10, 2022 $ 3.36
+5.86%
$ 53.12 million $ 275,223
Nov 9, 2022 $ 3.19
-5.79%
$ 50.42 million $ 425,986
Nov 8, 2022 $ 3.39
-9.25%
$ 53.59 million $ 231,884
Nov 7, 2022 $ 3.74
-1.04%
$ 59.04 million $ 119,170
Nov 6, 2022 $ 3.78
-1.65%
$ 59.69 million $ 110,541