Crypto.com Historical Data

MCO Page 18
Download
Date Close Price change Market cap Trading volume
Jul 28, 2022 $ 4.13
+3.31%
$ 65.22 million $ 539,314
Jul 27, 2022 $ 4
-41.79%
$ 63.13 million $ 144,196
Jul 26, 2022 $ 6.86
+32.03%
$ 108.3 million $ 430,044
Jul 25, 2022 $ 5.21
-25.24%
$ 82.27 million $ 1.74 million
Jul 24, 2022 $ 6.97
+29.70%
$ 110.04 million $ 332,048
Jul 23, 2022 $ 5.37
-9.36%
$ 84.84 million $ 1.98 million
Jul 22, 2022 $ 5.93
+6.74%
$ 93.61 million $ 1.05 million
Jul 21, 2022 $ 5.55
+5.38%
$ 87.67 million $ 2.15 million
Jul 20, 2022 $ 5.24
-5.95%
$ 82.68 million $ 1.43 million
Jul 19, 2022 $ 5.57
+1.09%
$ 88.03 million $ 1.02 million
Jul 18, 2022 $ 5.53
+1.07%
$ 87.34 million $ 989,689
Jul 17, 2022 $ 5.47
+4.34%
$ 86.41 million $ 737,864
Jul 16, 2022 $ 5.23
+5.85%
$ 82.56 million $ 1.03 million
Jul 15, 2022 $ 4.94
+3.46%
$ 78 million $ 1.13 million
Jul 14, 2022 $ 4.8
+0.10%
$ 75.81 million $ 1.83 million
Jul 13, 2022 $ 4.8
+2.33%
$ 75.85 million $ 1.07 million
Jul 12, 2022 $ 4.69
+1.38%
$ 74.11 million $ 1.13 million
Jul 11, 2022 $ 4.64
-5.68%
$ 73.24 million $ 1.33 million
Jul 10, 2022 $ 4.92
-5.31%
$ 77.78 million $ 1.63 million
Jul 9, 2022 $ 5.2
+6.51%
$ 82.15 million $ 1.51 million
Jul 8, 2022 $ 4.89
-7.11%
$ 77.26 million $ 970,407
Jul 7, 2022 $ 5.25
+5.56%
$ 82.94 million $ 1.63 million
Jul 6, 2022 $ 4.97
+0.23%
$ 78.56 million $ 1.28 million
Jul 5, 2022 $ 4.96
-3.31%
$ 78.38 million $ 1.23 million
Jul 4, 2022 $ 5.14
-0.34%
$ 81.2 million $ 1.64 million
Jul 3, 2022 $ 5.18
+0.10%
$ 81.75 million $ 1.28 million
Jul 2, 2022 $ 5.14
-5.74%
$ 81.26 million $ 1.48 million
Jul 1, 2022 $ 5.46
-12.40%
$ 86.21 million $ 2.83 million
Jun 30, 2022 $ 6.21
+36.28%
$ 98.1 million $ 5.25 million
Jun 29, 2022 $ 4.56
-4.29%
$ 71.98 million $ 619,990
Jun 28, 2022 $ 4.76
-5.62%
$ 75.21 million $ 471,182
Jun 27, 2022 $ 5.05
-2.26%
$ 79.69 million $ 363,303
Jun 26, 2022 $ 5.16
-0.60%
$ 81.5 million $ 343,237
Jun 25, 2022 $ 5.22
-0.50%
$ 82.5 million $ 375,578
Jun 24, 2022 $ 5.25
+6.48%
$ 82.91 million $ 333,826
Jun 23, 2022 $ 4.93
+7.22%
$ 77.86 million $ 332,596
Jun 22, 2022 $ 4.6
-6.02%
$ 72.62 million $ 332,446
Jun 21, 2022 $ 4.89
+0.62%
$ 77.27 million $ 399,430
Jun 20, 2022 $ 4.86
+2.80%
$ 76.77 million $ 372,231
Jun 19, 2022 $ 4.73
+8.37%
$ 74.63 million $ 378,644
Jun 18, 2022 $ 4.36
-7.36%
$ 68.87 million $ 332,885
Jun 17, 2022 $ 4.71
+1.87%
$ 74.34 million $ 358,699
Jun 16, 2022 $ 4.62
-7.81%
$ 72.9 million $ 360,913
Jun 15, 2022 $ 5
+1.53%
$ 78.92 million $ 444,498
Jun 14, 2022 $ 4.93
-1.21%
$ 77.82 million $ 408,173
Jun 13, 2022 $ 5.03
-18.61%
$ 79.48 million $ 324,623
Jun 12, 2022 $ 6.18
-16.98%
$ 97.64 million $ 366,433
Jun 11, 2022 $ 7.45
+1.61%
$ 117.63 million $ 264,371
Jun 10, 2022 $ 7.33
-3.18%
$ 115.77 million $ 370,444
Jun 9, 2022 $ 7.57
-1.73%
$ 119.52 million $ 422,391