Crypto.com Historical Data

MCO Page 42
Download
Date Close Price change Market cap Trading volume
Apr 9, 2019 $ 3.93
-1.32%
$ 62 million $ 4.59 million
Apr 8, 2019 $ 3.98
+2.80%
$ 62.85 million $ 7.3 million
Apr 7, 2019 $ 3.87
+2.95%
$ 61.1 million $ 3.88 million
Apr 6, 2019 $ 3.75
-0.60%
$ 59.29 million $ 3.45 million
Apr 5, 2019 $ 3.78
+3.29%
$ 59.64 million $ 5.11 million
Apr 4, 2019 $ 3.66
+0.73%
$ 57.74 million $ 3.74 million
Apr 3, 2019 $ 3.62
-1.47%
$ 57.23 million $ 7.1 million
Apr 2, 2019 $ 3.68
+3.39%
$ 58.09 million $ 8.55 million
Apr 1, 2019 $ 3.55
-1.45%
$ 56.09 million $ 4.72 million
Mar 31, 2019 $ 3.61
+2.40%
$ 56.94 million $ 4.61 million
Mar 30, 2019 $ 3.52
-0.92%
$ 55.65 million $ 4.22 million
Mar 29, 2019 $ 3.57
-2.01%
$ 56.33 million $ 9.05 million
Mar 28, 2019 $ 3.64
+3.44%
$ 57.49 million $ 9.44 million
Mar 27, 2019 $ 3.54
+6.54%
$ 55.9 million $ 11.05 million
Mar 26, 2019 $ 3.32
+5.00%
$ 52.41 million $ 3.72 million
Mar 25, 2019 $ 3.16
-2.22%
$ 49.88 million $ 2.72 million
Mar 24, 2019 $ 3.23
-1.15%
$ 51.01 million $ 1.45 million
Mar 23, 2019 $ 3.27
-0.12%
$ 51.6 million $ 1.87 million
Mar 22, 2019 $ 3.27
+0.90%
$ 51.64 million $ 2.3 million
Mar 21, 2019 $ 3.23
-5.23%
$ 51.08 million $ 3.47 million
Mar 20, 2019 $ 3.42
+1.34%
$ 53.97 million $ 2.53 million
Mar 19, 2019 $ 3.37
+2.54%
$ 53.21 million $ 7.32 million
Mar 18, 2019 $ 3.29
-3.83%
$ 51.89 million $ 6.02 million
Mar 17, 2019 $ 3.41
+3.50%
$ 53.87 million $ 3.3 million
Mar 16, 2019 $ 3.29
-2.87%
$ 52.04 million $ 4.22 million
Mar 15, 2019 $ 3.39
+12.31%
$ 53.57 million $ 33.85 million
Mar 14, 2019 $ 3.02
+1.11%
$ 47.7 million $ 3.55 million
Mar 13, 2019 $ 2.99
+0.59%
$ 47.18 million $ 3.15 million
Mar 12, 2019 $ 2.97
+3.50%
$ 46.92 million $ 7.88 million
Mar 11, 2019 $ 2.87
+1.66%
$ 45.31 million $ 12.27 million
Mar 10, 2019 $ 2.83
-0.54%
$ 44.63 million $ 2.49 million
Mar 9, 2019 $ 2.84
+3.92%
$ 44.86 million $ 3.57 million
Mar 8, 2019 $ 2.73
+3.46%
$ 43.17 million $ 2.04 million
Mar 7, 2019 $ 2.64
-0.82%
$ 41.73 million $ 2.12 million
Mar 6, 2019 $ 2.66
-1.43%
$ 42.08 million $ 2.01 million
Mar 5, 2019 $ 2.7
+7.91%
$ 42.7 million $ 2.18 million
Mar 4, 2019 $ 2.51
-3.70%
$ 39.58 million $ 1.45 million
Mar 3, 2019 $ 2.6
-0.70%
$ 41.09 million $ 953,180
Mar 2, 2019 $ 2.62
-1.65%
$ 41.38 million $ 1.4 million
Mar 1, 2019 $ 2.66
-0.10%
$ 42.09 million $ 1.24 million
Feb 28, 2019 $ 2.67
-2.82%
$ 42.11 million $ 2.26 million
Feb 27, 2019 $ 2.74
-3.22%
$ 43.33 million $ 2.6 million
Feb 26, 2019 $ 2.84
+2.40%
$ 44.79 million $ 3.01 million
Feb 25, 2019 $ 2.77
+0.64%
$ 43.74 million $ 2.1 million
Feb 24, 2019 $ 2.75
-10.30%
$ 43.45 million $ 20.16 million
Feb 23, 2019 $ 3.07
-0.44%
$ 48.44 million $ 58.1 million
Feb 22, 2019 $ 3.08
-2.13%
$ 48.67 million $ 117.23 million
Feb 21, 2019 $ 3.15
-2.62%
$ 49.73 million $ 12.33 million
Feb 20, 2019 $ 3.23
+15.12%
$ 51.07 million $ 7.52 million
Feb 19, 2019 $ 2.81
-2.72%
$ 44.37 million $ 2.94 million