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