Crypto.com Historical Data

MCO Page 31
Download
Date Close Price change Market cap Trading volume
Oct 10, 2020 $ 4.25
+0.62%
$ 67.11 million $ 1.23 million
Oct 9, 2020 $ 4.22
+2.59%
$ 66.7 million $ 925,948
Oct 8, 2020 $ 4.11
+1.84%
$ 64.99 million $ 1.02 million
Oct 7, 2020 $ 4.04
-0.86%
$ 63.81 million $ 889,109
Oct 6, 2020 $ 4.08
-1.53%
$ 64.37 million $ 875,574
Oct 5, 2020 $ 4.14
-0.56%
$ 65.36 million $ 786,295
Oct 4, 2020 $ 4.16
+1.29%
$ 65.72 million $ 854,430
Oct 3, 2020 $ 4.11
+0.07%
$ 64.89 million $ 846,036
Oct 2, 2020 $ 4.11
-0.81%
$ 64.85 million $ 934,467
Oct 1, 2020 $ 4.14
-1.68%
$ 65.35 million $ 1.02 million
Sep 30, 2020 $ 4.21
-1.89%
$ 66.46 million $ 1.09 million
Sep 29, 2020 $ 4.29
+2.03%
$ 67.76 million $ 960,125
Sep 28, 2020 $ 4.21
-1.59%
$ 66.44 million $ 903,995
Sep 27, 2020 $ 4.27
+0.65%
$ 67.49 million $ 809,117
Sep 26, 2020 $ 4.25
-2.12%
$ 67.1 million $ 1.16 million
Sep 25, 2020 $ 4.34
+1.69%
$ 68.54 million $ 935,236
Sep 24, 2020 $ 4.27
+4.32%
$ 67.4 million $ 949,272
Sep 23, 2020 $ 4.09
-4.97%
$ 64.61 million $ 993,302
Sep 22, 2020 $ 4.3
+0.13%
$ 67.98 million $ 909,083
Sep 21, 2020 $ 4.3
-4.69%
$ 67.92 million $ 1.43 million
Sep 20, 2020 $ 4.51
-2.30%
$ 71.26 million $ 1.41 million
Sep 19, 2020 $ 4.62
+1.01%
$ 72.94 million $ 1.31 million
Sep 18, 2020 $ 4.57
-0.61%
$ 72.17 million $ 1.48 million
Sep 17, 2020 $ 4.6
-1.02%
$ 72.59 million $ 1.28 million
Sep 16, 2020 $ 4.65
-0.14%
$ 73.38 million $ 1.42 million
Sep 15, 2020 $ 4.65
-0.33%
$ 73.46 million $ 1.98 million
Sep 14, 2020 $ 4.67
-1.33%
$ 73.71 million $ 3.21 million
Sep 13, 2020 $ 4.73
-1.50%
$ 74.68 million $ 3.06 million
Sep 12, 2020 $ 4.8
+2.74%
$ 75.82 million $ 3.52 million
Sep 11, 2020 $ 4.67
-2.89%
$ 73.77 million $ 8 million
Sep 10, 2020 $ 4.81
+15.54%
$ 75.92 million $ 2.64 million
Sep 9, 2020 $ 4.16
+1.30%
$ 65.71 million $ 4.17 million
Sep 8, 2020 $ 4.11
-1.82%
$ 64.86 million $ 7.31 million
Sep 7, 2020 $ 4.18
-2.18%
$ 66.01 million $ 7.34 million
Sep 6, 2020 $ 4.27
+2.73%
$ 67.51 million $ 10.14 million
Sep 5, 2020 $ 4.15
-2.81%
$ 65.61 million $ 11.93 million
Sep 4, 2020 $ 4.28
+3.37%
$ 67.54 million $ 14.33 million
Sep 3, 2020 $ 4.14
-27.46%
$ 65.45 million $ 27.22 million
Sep 2, 2020 $ 5.71
-5.63%
$ 90.26 million $ 17.87 million
Sep 1, 2020 $ 6.06
+3.03%
$ 95.67 million $ 25.97 million
Aug 31, 2020 $ 5.88
+0.24%
$ 92.89 million $ 32.6 million
Aug 30, 2020 $ 5.86
+2.46%
$ 92.62 million $ 22.97 million
Aug 29, 2020 $ 5.73
+0.69%
$ 90.43 million $ 13.96 million
Aug 28, 2020 $ 5.69
+2.14%
$ 89.8 million $ 17.4 million
Aug 27, 2020 $ 5.57
-0.51%
$ 87.93 million $ 21.89 million
Aug 26, 2020 $ 5.6
+0.55%
$ 88.38 million $ 21.97 million
Aug 25, 2020 $ 5.57
-3.62%
$ 87.94 million $ 18.77 million
Aug 24, 2020 $ 5.78
+2.90%
$ 91.27 million $ 11.8 million
Aug 23, 2020 $ 5.62
+0.05%
$ 88.74 million $ 11.67 million
Aug 22, 2020 $ 5.61
+0.76%
$ 88.66 million $ 11.1 million