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