Crypto.com Historical Data

MCO Page 5
Download
Date Close Price change Market cap Trading volume
May 9, 2024 $ 5.03
+2.20%
$ 79.38 million $ 265
May 8, 2024 $ 4.92
-1.03%
$ 77.69 million $ 259
May 7, 2024 $ 4.98
-1.83%
$ 78.69 million $ 262
May 6, 2024 $ 5.07
-2.38%
$ 80.12 million $ 267
May 5, 2024 $ 5.2
+0.77%
$ 82.12 million $ 274
May 4, 2024 $ 5.16
+0.37%
$ 81.44 million $ 272
May 3, 2024 $ 5.13
+3.73%
$ 81.05 million $ 270
May 2, 2024 $ 4.95
+0.53%
$ 78.21 million $ 261
May 1, 2024 $ 4.93
-1.13%
$ 77.87 million $ 260
Apr 30, 2024 $ 5
-5.98%
$ 78.95 million $ 263
Apr 29, 2024 $ 5.31
-1.46%
$ 83.94 million $ 280
Apr 28, 2024 $ 5.39
+0.09%
$ 85.11 million $ 284
Apr 27, 2024 $ 5.39
+4.18%
$ 85.19 million $ 284
Apr 26, 2024 $ 5.18
-0.84%
$ 81.77 million $ 273
Apr 25, 2024 $ 5.22
+0.61%
$ 82.47 million $ 275
Apr 24, 2024 $ 5.19
-2.43%
$ 81.97 million $ 273
Apr 23, 2024 $ 5.32
+0.53%
$ 83.98 million $ 280
Apr 22, 2024 $ 5.29
+1.67%
$ 83.54 million $ 279
Apr 21, 2024 $ 5.2
-0.28%
$ 82.17 million $ 274
Apr 20, 2024 $ 5.21
+3.08%
$ 82.27 million $ 274
Apr 19, 2024 $ 5.07
+0.00%
$ 80 million $ 267
Apr 18, 2024 $ 5.06
+2.61%
$ 79.97 million $ 267
Apr 17, 2024 $ 4.93
-3.23%
$ 77.92 million $ 260
Apr 16, 2024 $ 5.09
-0.62%
$ 80.47 million $ 268
Apr 15, 2024 $ 5.13
-1.68%
$ 80.98 million $ 270
Apr 14, 2024 $ 5.21
+4.92%
$ 82.31 million $ 274
Apr 13, 2024 $ 4.99
-6.81%
$ 78.79 million $ 263
Apr 12, 2024 $ 5.36
-7.46%
$ 84.63 million $ 282
Apr 11, 2024 $ 5.8
-1.01%
$ 91.58 million $ 305
Apr 10, 2024 $ 5.85
+0.95%
$ 92.41 million $ 308
Apr 9, 2024 $ 5.79
-5.14%
$ 91.52 million $ 305
Apr 8, 2024 $ 6.11
+7.00%
$ 96.48 million $ 322
Apr 7, 2024 $ 5.71
+3.02%
$ 90.16 million $ 301
Apr 6, 2024 $ 5.55
+1.26%
$ 87.67 million $ 292
Apr 5, 2024 $ 5.49
-0.13%
$ 86.71 million $ 289
Apr 4, 2024 $ 5.5
+0.42%
$ 86.82 million $ 289
Apr 3, 2024 $ 5.48
+1.17%
$ 86.57 million $ 289
Apr 2, 2024 $ 5.41
-6.57%
$ 85.5 million $ 285
Apr 1, 2024 $ 5.8
-3.80%
$ 91.53 million $ 305
Mar 31, 2024 $ 6.02
+3.96%
$ 95.08 million $ 317
Mar 30, 2024 $ 5.79
-0.10%
$ 91.5 million $ 305
Mar 29, 2024 $ 5.8
-1.41%
$ 91.64 million $ 306
Mar 28, 2024 $ 5.89
+1.69%
$ 92.98 million $ 310
Mar 27, 2024 $ 5.79
-2.31%
$ 91.49 million $ 305
Mar 26, 2024 $ 5.93
-0.01%
$ 93.73 million $ 312
Mar 25, 2024 $ 5.93
+3.88%
$ 93.69 million $ 312
Mar 24, 2024 $ 5.71
+3.56%
$ 90.17 million $ 301
Mar 23, 2024 $ 5.53
+0.47%
$ 87.42 million $ 291
Mar 22, 2024 $ 5.49
-4.89%
$ 86.73 million $ 289
Mar 21, 2024 $ 5.77
-0.64%
$ 91.14 million $ 304