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