Crypto.com Historical Data

MCO Page 20
Download
Date Close Price change Market cap Trading volume
Apr 19, 2022 $ 12.51
-2.27%
$ 197.52 million $ 855,911
Apr 18, 2022 $ 12.8
+4.82%
$ 202.12 million $ 739,708
Apr 17, 2022 $ 12.21
-4.76%
$ 192.79 million $ 869,350
Apr 16, 2022 $ 12.81
-0.91%
$ 202.34 million $ 806,844
Apr 15, 2022 $ 12.94
+3.20%
$ 204.36 million $ 772,033
Apr 14, 2022 $ 12.55
-6.58%
$ 198.2 million $ 846,387
Apr 13, 2022 $ 13.43
+4.70%
$ 212.16 million $ 736,186
Apr 12, 2022 $ 12.83
+37.32%
$ 202.63 million $ 826,054
Apr 11, 2022 $ 9.34
-26.19%
$ 147.56 million $ 540,454
Apr 10, 2022 $ 12.65
-5.69%
$ 199.84 million $ 1.17 million
Apr 9, 2022 $ 13.41
-3.36%
$ 211.86 million $ 833,464
Apr 8, 2022 $ 13.88
-2.17%
$ 219.22 million $ 686,668
Apr 7, 2022 $ 14.19
+12.30%
$ 224.08 million $ 674,304
Apr 6, 2022 $ 12.63
-9.86%
$ 199.53 million $ 1.03 million
Apr 5, 2022 $ 14.02
-6.18%
$ 221.42 million $ 986,318
Apr 4, 2022 $ 14.94
-3.77%
$ 235.94 million $ 859,657
Apr 3, 2022 $ 15.53
+8.37%
$ 245.35 million $ 756,001
Apr 2, 2022 $ 14.33
+1.91%
$ 226.4 million $ 1.02 million
Apr 1, 2022 $ 14.07
+5.55%
$ 222.23 million $ 975,831
Mar 31, 2022 $ 13.33
-0.93%
$ 210.46 million $ 979,109
Mar 30, 2022 $ 13.45
-4.22%
$ 212.36 million $ 1.02 million
Mar 29, 2022 $ 14.04
+1.45%
$ 221.73 million $ 980,899
Mar 28, 2022 $ 13.84
-2.98%
$ 218.54 million $ 928,538
Mar 27, 2022 $ 14.26
+10.98%
$ 225.25 million $ 738,614
Mar 26, 2022 $ 12.85
+1.32%
$ 202.94 million $ 963,919
Mar 25, 2022 $ 12.71
+3.67%
$ 200.7 million $ 932,845
Mar 24, 2022 $ 12.25
+5.04%
$ 193.42 million $ 1.07 million
Mar 23, 2022 $ 11.66
+3.76%
$ 184.12 million $ 1.2 million
Mar 22, 2022 $ 11.24
-4.83%
$ 177.46 million $ 1.53 million
Mar 21, 2022 $ 11.8
-16.02%
$ 186.41 million $ 702,585
Mar 20, 2022 $ 14.06
-3.07%
$ 221.99 million $ 424,857
Mar 19, 2022 $ 14.5
+0.03%
$ 229.01 million $ 436,186
Mar 18, 2022 $ 14.49
+4.74%
$ 228.93 million $ 435,340
Mar 17, 2022 $ 13.84
+1.44%
$ 218.56 million $ 420,048
Mar 16, 2022 $ 13.61
+5.83%
$ 214.96 million $ 415,554
Mar 15, 2022 $ 12.87
+1.05%
$ 203.27 million $ 396,642
Mar 14, 2022 $ 12.73
+3.03%
$ 201.05 million $ 394,185
Mar 13, 2022 $ 12.36
-2.27%
$ 195.13 million $ 383,000
Mar 12, 2022 $ 12.64
+0.62%
$ 199.68 million $ 391,078
Mar 11, 2022 $ 12.57
-1.94%
$ 198.47 million $ 389,317
Mar 10, 2022 $ 12.82
-4.86%
$ 202.41 million $ 395,734
Mar 9, 2022 $ 13.46
+6.50%
$ 212.63 million $ 414,066
Mar 8, 2022 $ 12.64
+3.27%
$ 199.65 million $ 390,668
Mar 7, 2022 $ 12.24
-2.40%
$ 193.24 million $ 380,726
Mar 6, 2022 $ 12.54
-4.19%
$ 198.11 million $ 387,997
Mar 5, 2022 $ 13.08
+1.75%
$ 206.58 million $ 401,159
Mar 4, 2022 $ 12.85
-8.06%
$ 203.02 million $ 395,945
Mar 3, 2022 $ 13.98
-4.00%
$ 220.83 million $ 426,070
Mar 2, 2022 $ 14.56
-0.92%
$ 230.04 million $ 441,039
Mar 1, 2022 $ 14.7
+2.11%
$ 232.24 million $ 444,804