Crypto.com Historical Data

MCO Page 4
Download
Date Close Price change Market cap Trading volume
Jan 24 $ 10.05
+3.17%
$ 158.8 million $ 5.48 million
Jan 17 $ 9.75
-20.78%
$ 153.92 million $ 7.23 million
Jan 10 $ 12.31
-1.23%
$ 194.39 million $ 10.91 million
Jan 3 $ 12.47
-14.39%
$ 196.87 million $ 6.73 million
Dec 27 $ 14.57
-10.16%
$ 230.05 million $ 8.34 million
Dec 20 $ 16.23
-5.19%
$ 256.28 million $ 10.55 million
Dec 13 $ 17.02
+7.51%
$ 268.75 million $ 19.54 million
Dec 6 $ 15.64
-0.92%
$ 247.03 million $ 19.77 million
Nov 29 $ 15.79
-10.74%
$ 249.33 million $ 7.11 million
Nov 22 $ 17.68
+13.36%
$ 279.25 million $ 6.99 million
Nov 15 $ 15.59
-10.95%
$ 246.17 million $ 7.73 million
Nov 8 $ 17.5
-7.85%
$ 276.45 million $ 14.59 million
Nov 1 $ 19.01
+118.88%
$ 300.17 million $ 6.83 million
Oct 25 $ 19
+1.95%
$ 300.01 million $ 5.43 million
Oct 18 $ 18.63
+35.11%
$ 294.27 million $ 7.84 million
Oct 11 $ 13.81
+2.24%
$ 218.17 million $ 7.88 million
Oct 4 $ 13.54
+76.52%
$ 213.81 million $ 6.97 million
Sep 27 $ 7.68
-32.12%
$ 121.22 million $ 5.99 million
Sep 20 $ 11.31
-16.98%
$ 178.59 million $ 5.45 million
Sep 13 $ 13.62
+1.09%
$ 215.17 million $ 5.24 million
Sep 6 $ 13.48
-15.47%
$ 212.88 million $ 5.28 million
Aug 30 $ 15.94
+17.38%
$ 251.83 million $ 5.66 million
Aug 23 $ 13.59
+2.47%
$ 214.6 million $ 6.17 million
Aug 16 $ 13.25
-4.94%
$ 209.33 million $ 6.53 million
Aug 9 $ 13.94
+47.08%
$ 220.21 million $ 5.42 million
Aug 2 $ 11.89
+8.83%
$ 187.72 million $ 6.51 million
Jul 26 $ 10.92
+14.59%
$ 172.49 million $ 4.33 million
Jul 19 $ 9.53
+2.39%
$ 150.53 million $ 5.19 million
Jul 12 $ 9.31
-10.88%
$ 147.02 million $ 4.8 million
Jul 5 $ 10.44
-6.43%
$ 164.97 million $ 4.97 million
Jun 28 $ 11.17
+6.37%
$ 176.38 million $ 6.11 million
Jun 21 $ 10.49
-12.69%
$ 165.71 million $ 8.12 million
Jun 14 $ 11.96
-14.26%
$ 188.88 million $ 7.87 million
Jun 7 $ 13.95
-14.39%
$ 220.31 million $ 10.53 million
May 31 $ 16.29
+34.67%
$ 257.24 million $ 32.52 million
May 24 $ 11.76
+13.15%
$ 185.79 million $ 13.85 million
May 17 $ 10.39
-40.59%
$ 164.17 million $ 19.22 million
May 10 $ 17.48
-19.98%
$ 276.15 million $ 33.85 million
May 3 $ 21.85
+9.36%
$ 345.08 million $ 55.28 million
Apr 26 $ 19.98
-35.39%
$ 315.54 million $ 41.12 million
Apr 19 $ 30.92
-5.28%
$ 488.36 million $ 56.37 million
Apr 12 $ 32.65
+64.38%
$ 515.6 million $ 72.16 million
Apr 5 $ 19.86
-1.48%
$ 313.66 million $ 29.05 million
Mar 29 $ 20.16
+507.28%
$ 318.35 million $ 12.87 million
Mar 22 $ 3.31
-2.01%
$ 52.35 million $ 2.41 million
Mar 15 $ 3.38
-7.21%
$ 53.42 million $ 2.18 million
Mar 8 $ 3.65
-7.77%
$ 57.63 million $ 3.4 million
Mar 1 $ 3.95
+41.89%
$ 62.46 million $ 5.2 million
Feb 22 $ 2.79
-16.93%
$ 43.99 million $ 2.54 million
Feb 15 $ 3.31
-1.29%
$ 52.21 million $ 4.08 million