Crypto.com Historical Data

MCO Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9 $2.61
+19.37%
$41.18 million $434,147
Jan 2 $2.19
-10.77%
$34.52 million $379,190
Dec 26 $2.46
+6.93%
$38.83 million $1.83 million
Dec 19 $2.3
-5.13%
$36.32 million $762,860
Dec 12 $2.42
-8.36%
$38.29 million $1.64 million
Dec 5 $2.64
+1.19%
$41.75 million $943,025
Nov 28 $2.61
+5.61%
$41.22 million $2.13 million
Nov 21 $2.53
-11.74%
$39.11 million $1.51 million
Nov 14 $2.98
-6.61%
$45.32 million $856,399
Nov 7 $3.19
-15.47%
$50.43 million $1.65 million
Oct 31 $3.78
+5.03%
$59.69 million $3.01 million
Oct 24 $3.6
+0.80%
$56.82 million $6.56 million
Oct 17 $3.57
+4.69%
$56.4 million $7.95 million
Oct 10 $3.41
-3.93%
$53.89 million $7.75 million
Oct 3 $3.53
-15.85%
$55.77 million $12.7 million
Sep 26 $4.2
-0.56%
$66.29 million $10.52 million
Sep 19 $4.49
+8.98%
$67.36 million $8.23 million
Sep 12 $4.13
-20.53%
$82.12 million $13.33 million
Sep 5 $5.22
-6.53%
$85.59 million $8.79 million
Aug 29 $5.58
-0.39%
$88.19 million $13.75 million
Aug 22 $5.6
-10.24%
$88.5 million $8.72 million
Aug 15 $6.24
-17.19%
$98.57 million $13.65 million
Aug 8 $7.54
+19.11%
$119.06 million $14.47 million
Aug 1 $6.32
+13.95%
$99.82 million $13.95 million
Jul 25 $5.55
-20.39%
$87.6 million $10.96 million
Jul 18 $6.97
+27.34%
$110.04 million $8.95 million
Jul 11 $5.47
+11.29%
$86.41 million $8.26 million
Jul 4 $4.92
-4.54%
$77.78 million $9.89 million
Jun 27 $5.18
+0.27%
$81.75 million $12.29 million
Jun 20 $5.16
+9.12%
$81.5 million $2.49 million
Jun 13 $4.73
-23.58%
$74.63 million $2.61 million
Jun 6 $6.18
-23.89%
$97.64 million $2.62 million
May 30 $8.12
+2.73%
$128.27 million $2.66 million
May 23 $7.91
-14.24%
$124.87 million $2.8 million
May 16 $9.22
-1.86%
$145.6 million $3.42 million
May 9 $9.38
-16.81%
$148.17 million $4.09 million
May 2 $11.28
-1.29%
$178.12 million $5.66 million
Apr 25 $11.43
-3.13%
$180.49 million $5.62 million
Apr 18 $11.8
-3.32%
$186.42 million $5.51 million
Apr 11 $12.21
-3.57%
$192.79 million $5.4 million
Apr 4 $12.65
-18.49%
$199.84 million $6.24 million
Mar 28 $15.53
+8.92%
$245.35 million $6.66 million
Mar 21 $14.26
+1.47%
$225.25 million $7.15 million
Mar 14 $14.06
+13.76%
$221.99 million $2.92 million
Mar 7 $12.36
-1.45%
$195.13 million $2.74 million
Feb 28 $12.54
-2.46%
$198.11 million $2.93 million
Feb 21 $12.86
+26.45%
$203.1 million $4.86 million
Feb 14 $10.17
-11.89%
$160.63 million $6.83 million
Feb 7 $11.55
-7.05%
$182.48 million $6.43 million
Jan 31 $12.44
+23.81%
$196.53 million $7.91 million