Crypto.com Historical Data

MCO Page 19
Download
Date Close Price change Market cap Trading volume
Jun 8, 2022 $ 7.69
-3.58%
$ 121.51 million $ 403,834
Jun 7, 2022 $ 7.98
+0.39%
$ 126.02 million $ 380,955
Jun 6, 2022 $ 7.95
-2.15%
$ 125.53 million $ 414,981
Jun 5, 2022 $ 8.12
+6.32%
$ 128.27 million $ 351,340
Jun 4, 2022 $ 7.64
-1.75%
$ 120.65 million $ 422,783
Jun 3, 2022 $ 7.78
-4.67%
$ 122.8 million $ 384,995
Jun 2, 2022 $ 8.16
-5.45%
$ 128.82 million $ 381,967
Jun 1, 2022 $ 8.63
-1.75%
$ 136.24 million $ 314,574
May 31, 2022 $ 8.78
+0.22%
$ 138.67 million $ 384,862
May 30, 2022 $ 8.76
+10.81%
$ 138.36 million $ 415,060
May 29, 2022 $ 7.91
+1.75%
$ 124.87 million $ 405,223
May 28, 2022 $ 7.77
+0.66%
$ 122.72 million $ 398,088
May 27, 2022 $ 7.72
-3.93%
$ 121.91 million $ 374,468
May 26, 2022 $ 8.03
-6.35%
$ 126.89 million $ 398,302
May 25, 2022 $ 8.58
-0.79%
$ 135.58 million $ 410,149
May 24, 2022 $ 8.65
-1.53%
$ 136.66 million $ 419,403
May 23, 2022 $ 8.79
-4.68%
$ 138.78 million $ 392,813
May 22, 2022 $ 9.22
+6.84%
$ 145.6 million $ 394,586
May 21, 2022 $ 8.63
+8.62%
$ 136.27 million $ 426,597
May 20, 2022 $ 7.94
-5.10%
$ 125.43 million $ 575,815
May 19, 2022 $ 8.39
+3.48%
$ 132.45 million $ 544,070
May 18, 2022 $ 8.11
-9.09%
$ 128.04 million $ 491,612
May 17, 2022 $ 8.87
+2.32%
$ 140.15 million $ 530,380
May 16, 2022 $ 8.67
-7.70%
$ 136.93 million $ 461,685
May 15, 2022 $ 9.38
+7.19%
$ 148.17 million $ 440,857
May 14, 2022 $ 8.76
+5.36%
$ 138.35 million $ 479,053
May 13, 2022 $ 8.32
+9.37%
$ 131.4 million $ 562,347
May 12, 2022 $ 7.61
-6.20%
$ 120.13 million $ 623,270
May 11, 2022 $ 8.11
-16.46%
$ 128.08 million $ 708,623
May 10, 2022 $ 9.7
-2.43%
$ 153.15 million $ 710,493
May 9, 2022 $ 9.94
-11.87%
$ 156.97 million $ 569,435
May 8, 2022 $ 11.28
+2.56%
$ 178.12 million $ 557,840
May 7, 2022 $ 11
+8.37%
$ 173.67 million $ 845,870
May 6, 2022 $ 10.15
-8.50%
$ 160.37 million $ 1.54 million
May 5, 2022 $ 11.09
-5.36%
$ 175.15 million $ 679,184
May 4, 2022 $ 11.72
+51.31%
$ 185.09 million $ 766,334
May 3, 2022 $ 7.76
-34.56%
$ 122.57 million $ 567,492
May 2, 2022 $ 11.86
+3.80%
$ 187.31 million $ 704,961
May 1, 2022 $ 11.43
+1.61%
$ 180.49 million $ 800,238
Apr 30, 2022 $ 11.25
-2.62%
$ 177.64 million $ 799,750
Apr 29, 2022 $ 11.55
-4.56%
$ 182.41 million $ 816,422
Apr 28, 2022 $ 12.1
-0.35%
$ 191.1 million $ 847,457
Apr 27, 2022 $ 12.15
+3.19%
$ 191.93 million $ 740,699
Apr 26, 2022 $ 11.77
-4.37%
$ 185.94 million $ 767,990
Apr 25, 2022 $ 12.31
+4.36%
$ 194.44 million $ 845,208
Apr 24, 2022 $ 11.8
-4.19%
$ 186.42 million $ 1.11 million
Apr 23, 2022 $ 12.32
-0.71%
$ 194.58 million $ 970,170
Apr 22, 2022 $ 12.41
-11.77%
$ 195.98 million $ 750,483
Apr 21, 2022 $ 14.06
+1.64%
$ 222.11 million $ 500,553
Apr 20, 2022 $ 13.84
+10.62%
$ 218.51 million $ 582,114