Crypto.com Historical Data

MCO Page 27
Download
Date Close Price change Market cap Trading volume
May 1, 2021 $ 20.82
-6.73%
$ 328.83 million $ 6.11 million
Apr 30, 2021 $ 22.32
+4.47%
$ 352.56 million $ 6.67 million
Apr 29, 2021 $ 21.37
+0.36%
$ 337.48 million $ 6.03 million
Apr 28, 2021 $ 21.29
-10.57%
$ 336.26 million $ 5.98 million
Apr 27, 2021 $ 23.81
-29.16%
$ 375.98 million $ 6.76 million
Apr 26, 2021 $ 33.61
+8.69%
$ 530.78 million $ 3.71 million
Apr 25, 2021 $ 30.92
-3.39%
$ 488.36 million $ 4.46 million
Apr 24, 2021 $ 32.01
+3.30%
$ 505.5 million $ 6.08 million
Apr 23, 2021 $ 30.98
-21.75%
$ 489.36 million $ 7.47 million
Apr 22, 2021 $ 39.6
-5.03%
$ 625.39 million $ 5.54 million
Apr 21, 2021 $ 41.69
-3.74%
$ 658.5 million $ 7.64 million
Apr 20, 2021 $ 43.31
+11.51%
$ 684.07 million $ 12.48 million
Apr 19, 2021 $ 38.84
+18.97%
$ 613.44 million $ 12.7 million
Apr 18, 2021 $ 32.65
+2.28%
$ 515.6 million $ 11.84 million
Apr 17, 2021 $ 31.92
-29.74%
$ 504.11 million $ 18.85 million
Apr 16, 2021 $ 45.43
+136.63%
$ 717.49 million $ 21.57 million
Apr 15, 2021 $ 19.2
+1.86%
$ 303.22 million $ 4.24 million
Apr 14, 2021 $ 18.85
-13.05%
$ 297.7 million $ 5.45 million
Apr 13, 2021 $ 21.68
+35.98%
$ 342.39 million $ 6.74 million
Apr 12, 2021 $ 15.94
-19.72%
$ 251.8 million $ 3.46 million
Apr 11, 2021 $ 19.86
+21.59%
$ 313.66 million $ 6.41 million
Apr 10, 2021 $ 16.33
+24.78%
$ 257.97 million $ 4.52 million
Apr 9, 2021 $ 13.09
+20.10%
$ 206.74 million $ 4.22 million
Apr 8, 2021 $ 10.9
+15.79%
$ 172.13 million $ 3.31 million
Apr 7, 2021 $ 9.41
-19.47%
$ 148.64 million $ 2.55 million
Apr 6, 2021 $ 11.69
-17.26%
$ 184.56 million $ 2.31 million
Apr 5, 2021 $ 14.12
-29.97%
$ 222.96 million $ 5.73 million
Apr 4, 2021 $ 20.16
+445.37%
$ 318.35 million $ 10.92 million
Apr 3, 2021 $ 3.7
-2.65%
$ 58.45 million $ 264,875
Apr 2, 2021 $ 3.8
+1.02%
$ 60.07 million $ 399,489
Apr 1, 2021 $ 3.77
+0.08%
$ 59.53 million $ 443,310
Mar 30, 2021 $ 3.47
-2.35%
$ 54.79 million $ 412,727
Mar 29, 2021 $ 3.55
+7.02%
$ 56.1 million $ 429,762
Mar 28, 2021 $ 3.31
+3.25%
$ 52.35 million $ 432,417
Mar 27, 2021 $ 3.23
-4.10%
$ 50.97 million $ 476,126
Mar 26, 2021 $ 3.37
-1.22%
$ 53.26 million $ 319,284
Mar 25, 2021 $ 3.42
+2.11%
$ 53.97 million $ 592,390
Mar 24, 2021 $ 3.34
+0.03%
$ 52.82 million $ 229,648
Mar 23, 2021 $ 3.34
-1.87%
$ 52.79 million $ 160,864
Mar 22, 2021 $ 3.4
+0.51%
$ 53.7 million $ 199,900
Mar 21, 2021 $ 3.38
+1.51%
$ 53.42 million $ 171,001
Mar 20, 2021 $ 3.33
-2.62%
$ 52.6 million $ 227,116
Mar 19, 2021 $ 3.42
+2.02%
$ 54.01 million $ 305,272
Mar 18, 2021 $ 3.35
+1.01%
$ 52.84 million $ 204,649
Mar 17, 2021 $ 3.31
-3.27%
$ 52.33 million $ 381,753
Mar 16, 2021 $ 3.43
-3.59%
$ 54.13 million $ 401,864
Mar 15, 2021 $ 3.55
-2.48%
$ 56.14 million $ 484,135
Mar 14, 2021 $ 3.65
+0.38%
$ 57.63 million $ 370,643
Mar 13, 2021 $ 3.63
-0.84%
$ 57.33 million $ 531,234
Mar 12, 2021 $ 3.65
+0.03%
$ 57.61 million $ 442,953