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