Crypto.com Historical Data

MCO Page 21
Download
Date Close Price change Market cap Trading volume
Feb 28, 2022 $ 14.41
+12.07%
$ 227.63 million $ 436,475
Feb 27, 2022 $ 12.86
-5.68%
$ 203.1 million $ 393,287
Feb 26, 2022 $ 13.62
+0.42%
$ 215.12 million $ 411,846
Feb 25, 2022 $ 13.57
+37.75%
$ 214.36 million $ 411,119
Feb 24, 2022 $ 9.86
-4.62%
$ 155.72 million $ 958,026
Feb 23, 2022 $ 10.34
-2.90%
$ 163.34 million $ 826,598
Feb 22, 2022 $ 10.65
+4.64%
$ 168.15 million $ 854,082
Feb 21, 2022 $ 10.18
+0.10%
$ 160.79 million $ 1 million
Feb 20, 2022 $ 10.17
-6.90%
$ 160.63 million $ 1.75 million
Feb 19, 2022 $ 10.92
-0.76%
$ 172.52 million $ 903,781
Feb 18, 2022 $ 11.01
-7.08%
$ 173.86 million $ 888,582
Feb 17, 2022 $ 11.85
-5.14%
$ 187.1 million $ 826,666
Feb 16, 2022 $ 12.53
-5.93%
$ 197.86 million $ 867,935
Feb 15, 2022 $ 13.32
+11.95%
$ 210.31 million $ 760,512
Feb 14, 2022 $ 11.9
+3.09%
$ 187.93 million $ 841,468
Feb 13, 2022 $ 11.55
-1.77%
$ 182.48 million $ 1.05 million
Feb 12, 2022 $ 11.77
-3.74%
$ 185.86 million $ 879,533
Feb 11, 2022 $ 12.22
-3.59%
$ 193 million $ 879,582
Feb 10, 2022 $ 12.68
-7.66%
$ 200.28 million $ 900,075
Feb 9, 2022 $ 13.73
+10.31%
$ 216.9 million $ 761,974
Feb 8, 2022 $ 12.45
-3.53%
$ 196.64 million $ 1.01 million
Feb 7, 2022 $ 12.9
+3.80%
$ 203.8 million $ 949,021
Feb 6, 2022 $ 12.44
+9.41%
$ 196.53 million $ 1.04 million
Feb 5, 2022 $ 11.37
+3.13%
$ 179.62 million $ 1.54 million
Feb 4, 2022 $ 11.03
+19.38%
$ 174.27 million $ 1.65 million
Feb 3, 2022 $ 9.27
-11.82%
$ 146.47 million $ 1.58 million
Feb 2, 2022 $ 10.52
-5.31%
$ 166.09 million $ 700,410
Feb 1, 2022 $ 11.11
+5.44%
$ 175.4 million $ 687,547
Jan 31, 2022 $ 10.53
+4.79%
$ 166.34 million $ 715,293
Jan 30, 2022 $ 10.05
+1.88%
$ 158.8 million $ 779,138
Jan 29, 2022 $ 9.86
+0.20%
$ 155.79 million $ 790,170
Jan 28, 2022 $ 9.84
-0.78%
$ 155.47 million $ 780,535
Jan 27, 2022 $ 9.92
+4.92%
$ 156.65 million $ 616,791
Jan 26, 2022 $ 9.43
+0.89%
$ 148.99 million $ 761,100
Jan 25, 2022 $ 9.35
+1.89%
$ 147.67 million $ 860,056
Jan 24, 2022 $ 9.17
-5.89%
$ 144.85 million $ 889,206
Jan 23, 2022 $ 9.75
+7.53%
$ 153.92 million $ 940,906
Jan 22, 2022 $ 9.06
-3.22%
$ 143.14 million $ 959,347
Jan 21, 2022 $ 9.36
-19.38%
$ 147.8 million $ 1.05 million
Jan 20, 2022 $ 11.61
+26.63%
$ 183.32 million $ 971,271
Jan 19, 2022 $ 9.16
-23.33%
$ 144.63 million $ 888,045
Jan 18, 2022 $ 11.94
+2.77%
$ 188.62 million $ 1.22 million
Jan 17, 2022 $ 11.63
-5.48%
$ 183.64 million $ 1.2 million
Jan 16, 2022 $ 12.31
+6.19%
$ 194.39 million $ 1.45 million
Jan 15, 2022 $ 11.59
+1.73%
$ 183.05 million $ 2.66 million
Jan 14, 2022 $ 11.5
+1.97%
$ 181.64 million $ 2.87 million
Jan 13, 2022 $ 11.28
-8.32%
$ 178.2 million $ 1.24 million
Jan 12, 2022 $ 12.31
+7.20%
$ 194.37 million $ 901,549
Jan 11, 2022 $ 11.48
-3.49%
$ 181.31 million $ 955,430
Jan 10, 2022 $ 11.9
-4.49%
$ 187.97 million $ 827,405