Crypto.com Historical Data

MCO Page 41
Download
Date Close Price change Market cap Trading volume
May 29, 2019 $ 6.59
+0.20%
$ 104.07 million $ 16.9 million
May 28, 2019 $ 6.58
-4.27%
$ 103.85 million $ 15.96 million
May 27, 2019 $ 6.85
+20.13%
$ 108.22 million $ 65.3 million
May 26, 2019 $ 5.71
+11.39%
$ 90.14 million $ 24.67 million
May 25, 2019 $ 5.12
+0.28%
$ 80.89 million $ 13.46 million
May 24, 2019 $ 5.11
-1.03%
$ 80.64 million $ 12.15 million
May 23, 2019 $ 5.15
+1.93%
$ 81.29 million $ 11.34 million
May 22, 2019 $ 5.05
+2.08%
$ 79.78 million $ 8.55 million
May 21, 2019 $ 4.96
+0.24%
$ 78.29 million $ 10.46 million
May 20, 2019 $ 4.95
-0.41%
$ 78.18 million $ 12.58 million
May 19, 2019 $ 4.97
+0.80%
$ 78.43 million $ 12.95 million
May 18, 2019 $ 4.93
+1.25%
$ 77.81 million $ 11.68 million
May 17, 2019 $ 4.87
-5.41%
$ 76.91 million $ 12.27 million
May 16, 2019 $ 5.16
+4.43%
$ 81.46 million $ 11.97 million
May 15, 2019 $ 4.94
+8.07%
$ 77.97 million $ 8.24 million
May 14, 2019 $ 4.57
-1.24%
$ 72.11 million $ 7.16 million
May 13, 2019 $ 4.61
-3.01%
$ 72.83 million $ 5.73 million
May 12, 2019 $ 4.76
-1.53%
$ 75.23 million $ 5.65 million
May 11, 2019 $ 4.82
+1.99%
$ 76.2 million $ 6.4 million
May 10, 2019 $ 4.74
+7.09%
$ 74.8 million $ 5.91 million
May 9, 2019 $ 4.43
-4.79%
$ 69.97 million $ 5.34 million
May 8, 2019 $ 4.65
-3.61%
$ 73.49 million $ 5.91 million
May 7, 2019 $ 4.86
-1.44%
$ 76.69 million $ 5.5 million
May 6, 2019 $ 4.92
+0.36%
$ 77.76 million $ 6.57 million
May 5, 2019 $ 4.91
+1.04%
$ 77.54 million $ 6.18 million
May 4, 2019 $ 4.86
+3.07%
$ 76.8 million $ 10.12 million
May 3, 2019 $ 4.72
+0.59%
$ 74.52 million $ 6.35 million
May 2, 2019 $ 4.69
-0.30%
$ 74.02 million $ 6.41 million
May 1, 2019 $ 4.71
-1.80%
$ 74.39 million $ 6.5 million
Apr 30, 2019 $ 4.79
+8.83%
$ 75.66 million $ 6.42 million
Apr 29, 2019 $ 4.41
-2.37%
$ 69.6 million $ 4.59 million
Apr 28, 2019 $ 4.5
-2.57%
$ 71.11 million $ 5.8 million
Apr 27, 2019 $ 4.62
+2.99%
$ 72.93 million $ 6.32 million
Apr 26, 2019 $ 4.48
+1.04%
$ 70.72 million $ 6.96 million
Apr 25, 2019 $ 4.44
-1.27%
$ 70.1 million $ 9.18 million
Apr 24, 2019 $ 4.5
-6.83%
$ 71.02 million $ 7.65 million
Apr 23, 2019 $ 4.82
-2.18%
$ 76.13 million $ 7.44 million
Apr 22, 2019 $ 4.94
-2.24%
$ 78 million $ 6.72 million
Apr 21, 2019 $ 5.05
+2.50%
$ 79.75 million $ 9.71 million
Apr 20, 2019 $ 4.92
+5.80%
$ 77.71 million $ 9.1 million
Apr 19, 2019 $ 4.66
+1.22%
$ 73.54 million $ 19.43 million
Apr 18, 2019 $ 4.6
+5.61%
$ 72.59 million $ 7.76 million
Apr 17, 2019 $ 4.35
+4.00%
$ 68.72 million $ 6.13 million
Apr 16, 2019 $ 4.18
+4.79%
$ 66.08 million $ 6.61 million
Apr 15, 2019 $ 3.99
-3.28%
$ 63.05 million $ 5.66 million
Apr 14, 2019 $ 4.13
+4.42%
$ 65.23 million $ 4.89 million
Apr 13, 2019 $ 3.96
-3.04%
$ 62.47 million $ 5.04 million
Apr 12, 2019 $ 4.07
+2.40%
$ 64.35 million $ 7.28 million
Apr 11, 2019 $ 3.97
-3.44%
$ 62.74 million $ 9.74 million
Apr 10, 2019 $ 4.12
+4.91%
$ 65.05 million $ 5.46 million