Crypto.com Historical Data

MCO Page 16
Download
Date Close Price change Market cap Trading volume
Nov 5, 2022 $ 3.84
+0.05%
$ 60.73 million $ 313,590
Nov 4, 2022 $ 3.84
-0.33%
$ 60.68 million $ 506,854
Nov 3, 2022 $ 3.85
+0.92%
$ 60.86 million $ 290,395
Nov 2, 2022 $ 3.82
+2.93%
$ 60.3 million $ 644,661
Nov 1, 2022 $ 3.71
+3.33%
$ 58.55 million $ 1.05 million
Oct 31, 2022 $ 3.59
-0.33%
$ 56.65 million $ 90,721
Oct 30, 2022 $ 3.6
+0.69%
$ 56.82 million $ 714,718
Oct 29, 2022 $ 3.57
-0.95%
$ 56.38 million $ 1.61 million
Oct 28, 2022 $ 3.6
+0.33%
$ 56.92 million $ 505,739
Oct 27, 2022 $ 3.59
+0.86%
$ 56.74 million $ 360,016
Oct 26, 2022 $ 3.58
+1.21%
$ 56.47 million $ 710,423
Oct 25, 2022 $ 3.53
-0.32%
$ 55.77 million $ 2.19 million
Oct 24, 2022 $ 3.54
-0.77%
$ 55.94 million $ 470,551
Oct 23, 2022 $ 3.57
-0.88%
$ 56.4 million $ 772,027
Oct 22, 2022 $ 3.6
-1.05%
$ 56.92 million $ 1.49 million
Oct 21, 2022 $ 3.65
-2.36%
$ 57.68 million $ 1.67 million
Oct 20, 2022 $ 3.74
-3.06%
$ 59.07 million $ 819,604
Oct 19, 2022 $ 3.86
-2.34%
$ 60.95 million $ 1.1 million
Oct 18, 2022 $ 3.95
+3.41%
$ 62.4 million $ 1.31 million
Oct 17, 2022 $ 3.82
+12.01%
$ 60.34 million $ 798,543
Oct 16, 2022 $ 3.41
-8.26%
$ 53.89 million $ 45,368
Oct 15, 2022 $ 3.72
+4.14%
$ 58.72 million $ 55,467
Oct 14, 2022 $ 3.57
+3.70%
$ 56.37 million $ 1.48 million
Oct 13, 2022 $ 3.44
-4.13%
$ 54.37 million $ 957,290
Oct 12, 2022 $ 3.62
+5.08%
$ 57.19 million $ 1.29 million
Oct 11, 2022 $ 3.46
-2.98%
$ 54.6 million $ 927,195
Oct 10, 2022 $ 3.56
+0.34%
$ 56.28 million $ 2.99 million
Oct 9, 2022 $ 3.53
-3.57%
$ 55.77 million $ 1.63 million
Oct 8, 2022 $ 3.65
-6.18%
$ 57.68 million $ 673,584
Oct 7, 2022 $ 3.89
-1.25%
$ 61.44 million $ 752,569
Oct 6, 2022 $ 3.93
-6.29%
$ 62.07 million $ 2.85 million
Oct 5, 2022 $ 4.2
+0.98%
$ 66.37 million $ 1.52 million
Oct 4, 2022 $ 4.16
-0.19%
$ 65.74 million $ 1.76 million
Oct 3, 2022 $ 4.16
-0.85%
$ 65.72 million $ 3.51 million
Oct 2, 2022 $ 4.2
-0.44%
$ 66.29 million $ 2.66 million
Oct 1, 2022 $ 4.22
+3.27%
$ 66.58 million $ 909,042
Sep 30, 2022 $ 4.09
-3.75%
$ 64.64 million $ 997,389
Sep 29, 2022 $ 4.24
-6.25%
$ 67 million $ 4.08 million
Sep 28, 2022 $ 4.5
+3.73%
$ 71 million $ 956,740
Sep 27, 2022 $ 4.33
+2.16%
$ 68.4 million $ 777,135
Sep 26, 2022 $ 4.16
-1.47%
$ 65.68 million $ 145,815
Sep 25, 2022 $ 4.27
-5.01%
$ 67.36 million $ 250,520
Sep 24, 2022 $ 4.49
+3.04%
$ 70.94 million $ 465,112
Sep 23, 2022 $ 4.36
-9.03%
$ 68.86 million $ 534,248
Sep 22, 2022 $ 4.8
+9.67%
$ 75.87 million $ 2.92 million
Sep 21, 2022 $ 4.37
+2.18%
$ -- $ 1.66 million
Sep 20, 2022 $ 4.3
-0.59%
$ 67.92 million $ 508,200
Sep 19, 2022 $ 4.35
+5.43%
$ 68.64 million $ 2.15 million
Sep 18, 2022 $ 4.13
-2.00%
$ 65.23 million $ 1.18 million
Sep 17, 2022 $ 4.21
+2.27%
$ 66.54 million $ 1.19 million