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