Crypto.com Historical Data

MCO Page 23
Download
Date Close Price change Market cap Trading volume
Nov 20, 2021 $ 19
+8.63%
$ 300.08 million $ 868,240
Nov 19, 2021 $ 17.49
+70.25%
$ 276.24 million $ 974,272
Nov 18, 2021 $ 10.27
-38.16%
$ 162.26 million $ 708,829
Nov 17, 2021 $ 16.62
+1.94%
$ 262.48 million $ 1.25 million
Nov 16, 2021 $ 16.3
-10.36%
$ 257.48 million $ 1.25 million
Nov 15, 2021 $ 18.18
+3.86%
$ 287.11 million $ 1.16 million
Nov 14, 2021 $ 17.5
+12.68%
$ 276.45 million $ 1.35 million
Nov 13, 2021 $ 15.54
+3.01%
$ 245.48 million $ 2.37 million
Nov 12, 2021 $ 14.98
+6.91%
$ 236.51 million $ 1.97 million
Nov 11, 2021 $ 13.69
-15.24%
$ 216.14 million $ 4.08 million
Nov 10, 2021 $ 16.43
-15.26%
$ 259.54 million $ 2.93 million
Nov 9, 2021 $ 19.39
-4.91%
$ 306.29 million $ 968,967
Nov 8, 2021 $ 20.39
+7.32%
$ 321.97 million $ 916,575
Nov 7, 2021 $ 19.01
-2.18%
$ 300.17 million $ 932,085
Nov 6, 2021 $ 19.44
+4.34%
$ 307.07 million $ 830,489
Nov 5, 2021 $ 18.63
+11.23%
$ 294.29 million $ 884,578
Nov 4, 2021 $ 16.75
+0.42%
$ 264.58 million $ 1.16 million
Nov 3, 2021 $ 16.68
-12.67%
$ 263.48 million $ 1.19 million
Nov 2, 2021 $ 19.1
+9.59%
$ 301.69 million $ 899,946
Nov 1, 2021 $ 17.43
+100.73%
$ 275.28 million $ 928,102
Oct 31, 2021 $ 8.68
-54.29%
$ 137.14 million $ 1.11 million
Oct 30, 2021 $ 19
+11.89%
$ 300.01 million $ 771,695
Oct 29, 2021 $ 16.98
+0.25%
$ 268.14 million $ 989,550
Oct 28, 2021 $ 16.94
+6.83%
$ 267.47 million $ 923,185
Oct 27, 2021 $ 15.86
+0.63%
$ 250.43 million $ 861,953
Oct 26, 2021 $ 15.76
-8.87%
$ 248.85 million $ 997,782
Oct 25, 2021 $ 17.29
-7.21%
$ 273.06 million $ 888,253
Oct 24, 2021 $ 18.63
+12.41%
$ 294.27 million $ 709,006
Oct 23, 2021 $ 16.57
+18.25%
$ 261.76 million $ 943,869
Oct 22, 2021 $ 14.01
+14.28%
$ 221.34 million $ 1.26 million
Oct 21, 2021 $ 12.26
-17.32%
$ 193.68 million $ 1.78 million
Oct 20, 2021 $ 14.83
-0.16%
$ 234.18 million $ 1.24 million
Oct 19, 2021 $ 14.86
+4.29%
$ 234.63 million $ 950,682
Oct 18, 2021 $ 14.23
+3.22%
$ 224.81 million $ 962,015
Oct 17, 2021 $ 13.81
-0.17%
$ 218.17 million $ 1.08 million
Oct 16, 2021 $ 13.84
+11.53%
$ 218.52 million $ 1.1 million
Oct 15, 2021 $ 12.41
+3.57%
$ 195.94 million $ 1.5 million
Oct 14, 2021 $ 11.96
-15.75%
$ 188.97 million $ 1.59 million
Oct 13, 2021 $ 14.2
+1.30%
$ 224.23 million $ 908,775
Oct 12, 2021 $ 14.01
-4.82%
$ 221.3 million $ 867,766
Oct 11, 2021 $ 14.71
+8.90%
$ 232.39 million $ 834,421
Oct 10, 2021 $ 13.54
-6.44%
$ 213.81 million $ 970,495
Oct 9, 2021 $ 14.48
+1.69%
$ 228.62 million $ 926,464
Oct 8, 2021 $ 14.23
+4.66%
$ 224.79 million $ 867,775
Oct 7, 2021 $ 13.6
+7.35%
$ 214.75 million $ 996,826
Oct 6, 2021 $ 12.65
-8.75%
$ 199.75 million $ 1.14 million
Oct 5, 2021 $ 13.86
+18.68%
$ 218.9 million $ 906,890
Oct 4, 2021 $ 11.67
+52.14%
$ 184.28 million $ 1.16 million
Oct 3, 2021 $ 7.68
-34.62%
$ 121.22 million $ 416,385
Oct 2, 2021 $ 11.72
-7.53%
$ 185.1 million $ 1.07 million