Crypto.com Historical Data

MCO Page 2
Download
Date Close Price change Market cap Trading volume
Dec 25 $ 3.79
+1.28%
$ 59.56 million $ 1,203
Dec 18 $ 3.82
+5.05%
$ 59.22 million $ 1,173
Dec 11 $ 3.68
-5.26%
$ 57.46 million $ 1,171
Dec 4 $ 3.87
+6.74%
$ 61.4 million $ 1,204
Nov 27 $ 3.63
+6.32%
$ 57.25 million $ 1,271
Nov 20 $ 3.45
+3.63%
$ 53.9 million $ 1,067
Nov 13 $ 3.24
-4.05%
$ 52.54 million $ 1,043
Nov 6 $ 3.39
+7.48%
$ 53.36 million $ 1,040
Oct 30 $ 3.15
+6.20%
$ 49.82 million $ 1,124
Oct 23 $ 2.97
+8.20%
$ 46.92 million $ 1,087
Oct 16 $ 2.74
+6.33%
$ 43.35 million $ 974
Oct 9 $ 2.58
-3.60%
$ 40.81 million $ 817
Oct 2 $ 2.68
-6.37%
$ 42.27 million $ 998
Sep 25 $ 2.86
+8.72%
$ 45.16 million $ 1,001
Sep 18 $ 2.65
-1.99%
$ 41.55 million $ 844
Sep 11 $ 2.73
+1.46%
$ 42.66 million $ 844
Sep 4 $ 2.69
-0.72%
$ 42.47 million $ 996
Aug 28 $ 2.71
-1.82%
$ 42.77 million $ 1,016
Aug 21 $ 2.74
-2.28%
$ 43.56 million $ 868
Aug 14 $ 2.78
-8.65%
$ 44.33 million $ 917
Aug 7 $ 3.06
+93.60%
$ 48.01 million $ 1.03 million
Jul 31 $ 1.58
-12.52%
$ 24.93 million $ 1.19 million
Jul 24 $ 1.8
-7.37%
$ 28.5 million $ 29,052
Jul 17 $ 1.95
+2.38%
$ 30.75 million $ 77,530
Jul 10 $ 1.9
-3.96%
$ 30.07 million $ 31,767
Jul 3 $ 1.98
-1.80%
$ 31.31 million $ 39,821
Jun 26 $ 2.02
-4.82%
$ 31.89 million $ 59,910
Jun 19 $ 2.14
+16.18%
$ 33.5 million $ 88,988
Jun 12 $ 2.03
+1.44%
$ 29.11 million $ 60,887
Jun 5 $ 2
-13.55%
$ 31.61 million $ 45,607
May 29 $ 2.32
-1.75%
$ 36.56 million $ 72,985
May 22 $ 2.37
-3.06%
$ 37.16 million $ 10,530
May 15 $ 2.55
-7.44%
$ 38.63 million $ 37,208
May 8 $ 2.77
+1.87%
$ 43.49 million $ 132,259
May 1 $ 2.72
-0.50%
$ 43.01 million $ 46,071
Apr 24 $ 2.66
-6.93%
$ 43.16 million $ 20,523
Apr 17 $ 2.59
-9.72%
$ 45.13 million $ 68,064
Apr 10 $ 2.86
-4.20%
$ 45.2 million $ 32,592
Apr 3 $ 2.98
-5.24%
$ 47.07 million $ 118,121
Mar 27 $ 3.14
-4.10%
$ 49.63 million $ 770,689
Mar 20 $ 3.14
-12.82%
$ 51.76 million $ 884,584
Mar 13 $ 3.57
+5.55%
$ 57.02 million $ 747,777
Mar 6 $ 3.22
-10.77%
$ 53.29 million $ 990,375
Feb 27 $ 3.6
-7.80%
$ 56.89 million $ 887,193
Feb 20 $ 3.92
+3.44%
$ 61.89 million $ 1.11 million
Feb 13 $ 3.79
+14.84%
$ 59.83 million $ 1.39 million
Feb 6 $ 3.3
+16.48%
$ 52.16 million $ 765,544
Jan 30 $ 2.83
+1.48%
$ 44.76 million $ 495,697
Jan 23 $ 2.63
+5.38%
$ 44.09 million $ 559,182
Jan 16 $ 2.5
-4.31%
$ 39.41 million $ 420,893