Crypto.com Historical Data

MCO Page 17
Download
Date Close Price change Market cap Trading volume
Sep 16, 2022 $4.12
-3.44%
$65.07 million $1.8 million
Sep 15, 2022 $4.26
-6.45%
$67.24 million $1.67 million
Sep 14, 2022 $4.55
-1.68%
$71.91 million $2.76 million
Sep 13, 2022 $4.65
-10.18%
$73.45 million $2.97 million
Sep 12, 2022 $5.2
+0.04%
$82.12 million $1.75 million
Sep 11, 2022 $5.22
-3.90%
$82.43 million $1.68 million
Sep 10, 2022 $5.44
+0.85%
$85.9 million $3.37 million
Sep 9, 2022 $5.39
+2.24%
$85.12 million $2.68 million
Sep 8, 2022 $5.26
+1.25%
$83.09 million $355,020
Sep 7, 2022 $5.19
+5.99%
$82.04 million $323,301
Sep 6, 2022 $4.9
-9.44%
$77.39 million $45,733
Sep 5, 2022 $5.42
-2.95%
$85.59 million $343,756
Sep 4, 2022 $5.58
+2.87%
$88.19 million $97,397
Sep 3, 2022 $5.43
+0.91%
$85.72 million $3.5 million
Sep 2, 2022 $5.38
+4.07%
$84.98 million $1.18 million
Sep 1, 2022 $5.18
-8.73%
$81.77 million $1.36 million
Aug 31, 2022 $5.67
+3.71%
$89.61 million $1.17 million
Aug 30, 2022 $5.46
-1.21%
$86.27 million $2.76 million
Aug 29, 2022 $5.52
-1.51%
$87.2 million $3.7 million
Aug 28, 2022 $5.6
-3.24%
$88.5 million $2.14 million
Aug 27, 2022 $5.79
-2.65%
$91.48 million $1.34 million
Aug 26, 2022 $5.95
-14.74%
$93.9 million $925,433
Aug 25, 2022 $6.97
+21.77%
$110.1 million $706,291
Aug 24, 2022 $5.72
+2.05%
$90.39 million $814,169
Aug 23, 2022 $5.63
-12.29%
$88.94 million $2.11 million
Aug 22, 2022 $6.42
+2.87%
$101.43 million $685,663
Aug 21, 2022 $6.24
+1.12%
$98.57 million $1.64 million
Aug 20, 2022 $6.17
+4.76%
$97.46 million $2.37 million
Aug 19, 2022 $5.89
-7.81%
$93.02 million $2.58 million
Aug 18, 2022 $6.4
-1.50%
$101.04 million $2.16 million
Aug 17, 2022 $6.5
+4.62%
$102.71 million $1.61 million
Aug 16, 2022 $6.22
-4.30%
$98.19 million $1.37 million
Aug 15, 2022 $6.5
-13.81%
$102.6 million $1.93 million
Aug 14, 2022 $7.54
+9.53%
$119.06 million $784,046
Aug 13, 2022 $6.88
+7.84%
$108.67 million $1.47 million
Aug 12, 2022 $6.37
+2.84%
$100.55 million $2.36 million
Aug 11, 2022 $6.19
-1.16%
$97.75 million $2.66 million
Aug 10, 2022 $6.25
+4.73%
$98.68 million $1.32 million
Aug 9, 2022 $5.97
-5.68%
$94.25 million $2.47 million
Aug 8, 2022 $6.33
-0.05%
$99.91 million $3.4 million
Aug 7, 2022 $6.32
+4.26%
$99.82 million $3.06 million
Aug 6, 2022 $6.05
-1.16%
$95.62 million $1.32 million
Aug 5, 2022 $6.13
+7.64%
$96.87 million $1.51 million
Aug 4, 2022 $5.71
-4.62%
$90.12 million $1.41 million
Aug 3, 2022 $5.98
+2.62%
$94.48 million $2.23 million
Aug 2, 2022 $5.83
-0.33%
$92.07 million $1.72 million
Aug 1, 2022 $5.85
+5.45%
$92.38 million $2.69 million
Jul 31, 2022 $5.55
-2.17%
$87.6 million $4.67 million
Jul 30, 2022 $5.67
-7.49%
$89.55 million $2.19 million
Jul 29, 2022 $6.13
+48.28%
$96.77 million $1.24 million