Crypto.com Historical Data

MCO Page 24
Download
Date Close Price change Market cap Trading volume
Oct 1, 2021 $ 12.72
+13.70%
$ 200.95 million $ 864,820
Sep 30, 2021 $ 11.19
+14.18%
$ 176.77 million $ 768,471
Sep 29, 2021 $ 9.8
+6.45%
$ 154.79 million $ 925,379
Sep 28, 2021 $ 9.21
-14.83%
$ 145.43 million $ 1.23 million
Sep 27, 2021 $ 10.81
-4.39%
$ 170.74 million $ 715,938
Sep 26, 2021 $ 11.31
+13.30%
$ 178.59 million $ 746,552
Sep 25, 2021 $ 10
+1.07%
$ 157.87 million $ 867,083
Sep 24, 2021 $ 9.89
-23.54%
$ 156.21 million $ 925,550
Sep 23, 2021 $ 12.93
+14.79%
$ 204.28 million $ 652,030
Sep 22, 2021 $ 11.27
+6.13%
$ 177.97 million $ 829,187
Sep 21, 2021 $ 10.62
-13.43%
$ 167.69 million $ 767,608
Sep 20, 2021 $ 12.27
-9.94%
$ 193.74 million $ 661,646
Sep 19, 2021 $ 13.62
+0.85%
$ 215.17 million $ 733,213
Sep 18, 2021 $ 13.5
-2.44%
$ 213.22 million $ 834,773
Sep 17, 2021 $ 13.84
-4.24%
$ 218.58 million $ 757,603
Sep 16, 2021 $ 14.45
+73.76%
$ 228.26 million $ 779,558
Sep 15, 2021 $ 8.32
-36.77%
$ 131.37 million $ 441,750
Sep 14, 2021 $ 13.15
+1.22%
$ 207.71 million $ 873,564
Sep 13, 2021 $ 13
-3.55%
$ 205.29 million $ 818,011
Sep 12, 2021 $ 13.48
+61.35%
$ 212.88 million $ 866,239
Sep 11, 2021 $ 8.35
+0.20%
$ 131.93 million $ 435,669
Sep 10, 2021 $ 8.34
-41.76%
$ 131.78 million $ 485,825
Sep 9, 2021 $ 14.34
+5.05%
$ 226.41 million $ 725,786
Sep 8, 2021 $ 13.65
+5.28%
$ 215.6 million $ 888,994
Sep 7, 2021 $ 12.97
-16.75%
$ 204.82 million $ 931,721
Sep 6, 2021 $ 15.58
-2.31%
$ 246.03 million $ 942,681
Sep 5, 2021 $ 15.94
+4.77%
$ 251.83 million $ 892,803
Sep 4, 2021 $ 15.22
+60.47%
$ 240.37 million $ 966,606
Sep 3, 2021 $ 9.48
-40.29%
$ 149.79 million $ 680,982
Sep 2, 2021 $ 15.89
+71.38%
$ 250.97 million $ 800,785
Sep 1, 2021 $ 9.27
-32.62%
$ 146.44 million $ 506,704
Aug 31, 2021 $ 13.76
+6.14%
$ 217.26 million $ 894,428
Aug 30, 2021 $ 12.96
-4.60%
$ 204.66 million $ 915,296
Aug 29, 2021 $ 13.59
+1.35%
$ 214.6 million $ 786,914
Aug 28, 2021 $ 13.41
+2.49%
$ 211.8 million $ 803,419
Aug 27, 2021 $ 13.08
+3.32%
$ 206.66 million $ 913,840
Aug 26, 2021 $ 12.67
+2.64%
$ 200.03 million $ 869,357
Aug 25, 2021 $ 12.28
-8.06%
$ 193.94 million $ 1.2 million
Aug 24, 2021 $ 13.36
-3.15%
$ 210.94 million $ 775,348
Aug 23, 2021 $ 13.79
+4.01%
$ 217.82 million $ 816,594
Aug 22, 2021 $ 13.25
-0.49%
$ 209.33 million $ 849,320
Aug 21, 2021 $ 13.32
-1.43%
$ 210.34 million $ 848,109
Aug 20, 2021 $ 13.51
+5.69%
$ 213.36 million $ 859,094
Aug 19, 2021 $ 12.8
+3.87%
$ 202.13 million $ 962,994
Aug 18, 2021 $ 12.32
+2.83%
$ 194.52 million $ 919,727
Aug 17, 2021 $ 11.97
-7.21%
$ 189.02 million $ 1.04 million
Aug 16, 2021 $ 12.87
-7.68%
$ 203.29 million $ 1.05 million
Aug 15, 2021 $ 13.94
+3.38%
$ 220.21 million $ 862,164
Aug 14, 2021 $ 13.49
+0.27%
$ 212.98 million $ 897,968
Aug 13, 2021 $ 13.45
+14.30%
$ 212.4 million $ 973,338