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