Crypto.com Historical Data

MCO Page 22
Download
Date Close Price change Market cap Trading volume
Jan 9, 2022 $ 12.47
+1.72%
$ 196.87 million $ 803,854
Jan 8, 2022 $ 12.29
+6.29%
$ 194.09 million $ 801,179
Jan 7, 2022 $ 11.56
+36.05%
$ 182.55 million $ 1.09 million
Jan 6, 2022 $ 8.49
-33.34%
$ 134.05 million $ 723,853
Jan 5, 2022 $ 12.73
-13.36%
$ 201.08 million $ 1.33 million
Jan 4, 2022 $ 14.69
-1.70%
$ 232.01 million $ 1.05 million
Jan 3, 2022 $ 14.94
+2.64%
$ 236.04 million $ 929,161
Jan 2, 2022 $ 14.57
-0.09%
$ 230.05 million $ 1.15 million
Jan 1, 2022 $ 14.58
-1.29%
$ 230.25 million $ 1.24 million
Dec 31, 2021 $ 14.77
+2.19%
$ 233.27 million $ 1.08 million
Dec 30, 2021 $ 14.45
-2.28%
$ 228.28 million $ 1.2 million
Dec 29, 2021 $ 14.8
-6.19%
$ 233.7 million $ 1.1 million
Dec 28, 2021 $ 15.77
-2.79%
$ 249.1 million $ 1.07 million
Dec 27, 2021 $ 16.22
+0.07%
$ 256.25 million $ 1.5 million
Dec 26, 2021 $ 16.23
-1.87%
$ 256.28 million $ 1.53 million
Dec 25, 2021 $ 16.53
+5.08%
$ 261.07 million $ 1.25 million
Dec 24, 2021 $ 15.78
-2.75%
$ 249.27 million $ 1.52 million
Dec 23, 2021 $ 16.23
+3.61%
$ 256.31 million $ 1.33 million
Dec 22, 2021 $ 15.71
-4.14%
$ 248.17 million $ 1.47 million
Dec 21, 2021 $ 16.39
+0.50%
$ 258.89 million $ 1.5 million
Dec 20, 2021 $ 16.32
-4.68%
$ 257.68 million $ 1.96 million
Dec 19, 2021 $ 17.02
-5.16%
$ 268.75 million $ 2.23 million
Dec 18, 2021 $ 17.93
-16.07%
$ 283.25 million $ 2.6 million
Dec 17, 2021 $ 21.33
+22.65%
$ 336.92 million $ 6.05 million
Dec 16, 2021 $ 17.52
+4.25%
$ 276.74 million $ 2.42 million
Dec 15, 2021 $ 16.81
+2.40%
$ 265.45 million $ 2.16 million
Dec 14, 2021 $ 16.41
+9.44%
$ 259.23 million $ 2.1 million
Dec 13, 2021 $ 15.01
-5.17%
$ 237.05 million $ 1.98 million
Dec 12, 2021 $ 15.64
+0.39%
$ 247.03 million $ 5.14 million
Dec 11, 2021 $ 15.59
+10.04%
$ 246.19 million $ 1.41 million
Dec 10, 2021 $ 14.13
-6.38%
$ 223.21 million $ 1.99 million
Dec 9, 2021 $ 15.33
+14.54%
$ 242.08 million $ 3.93 million
Dec 8, 2021 $ 13.36
-19.04%
$ 211.07 million $ 5.31 million
Dec 7, 2021 $ 16.51
-0.82%
$ 260.73 million $ 985,142
Dec 6, 2021 $ 16.64
+5.41%
$ 262.82 million $ 1 million
Dec 5, 2021 $ 15.79
+2.94%
$ 249.33 million $ 1.03 million
Dec 4, 2021 $ 15.33
-8.88%
$ 242.14 million $ 1.12 million
Dec 3, 2021 $ 16.83
+56.95%
$ 265.75 million $ 1.04 million
Dec 2, 2021 $ 10.71
-40.44%
$ 169.21 million $ 547,644
Dec 1, 2021 $ 17.99
+0.66%
$ 284.1 million $ 1.13 million
Nov 30, 2021 $ 17.87
+1.85%
$ 282.21 million $ 1.15 million
Nov 29, 2021 $ 17.54
-0.80%
$ 277.1 million $ 1.1 million
Nov 28, 2021 $ 17.68
+74.89%
$ 279.25 million $ 906,943
Nov 27, 2021 $ 10.1
-31.07%
$ 159.55 million $ 660,786
Nov 26, 2021 $ 14.66
+35.26%
$ 231.56 million $ 1.3 million
Nov 25, 2021 $ 10.85
-41.11%
$ 171.42 million $ 566,041
Nov 24, 2021 $ 18.43
+11.06%
$ 291.1 million $ 902,141
Nov 23, 2021 $ 16.6
+8.57%
$ 262.12 million $ 1.35 million
Nov 22, 2021 $ 15.29
-1.97%
$ 241.5 million $ 1.3 million
Nov 21, 2021 $ 15.59
-17.95%
$ 246.17 million $ 1.52 million