Crypto.com Historical Data

MCO Page 5
Download
Date Close Price change Market cap Trading volume
Feb 8 $ 3.35
+26.36%
$ 52.9 million $ 2.26 million
Feb 1 $ 2.66
-3.75%
$ 41.98 million $ 2.77 million
Jan 25 $ 2.65
-3.64%
$ 41.86 million $ 3.2 million
Jan 18 $ 3.34
+21.22%
$ 52.69 million $ 3.18 million
Jan 11 $ 2.75
+4.97%
$ 43.46 million $ 128.76 million
Jan 4 $ 2.62
+6.11%
$ 41.4 million $ 180.46 million
Dec 28 $ 2.47
+0.80%
$ 38.99 million $ 126.66 million
Dec 21 $ 2.51
+206.84%
$ 39.7 million $ 331.07 million
Dec 14 $ 0.806
-71.06%
$ 12.73 million $ 40.1 million
Dec 7 $ 2.79
+7.31%
$ 43.99 million $ 232.19 million
Nov 30 $ 2.49
-10.47%
$ 39.31 million $ 226.36 million
Nov 23 $ 2.78
-21.41%
$ 43.9 million $ 224.25 million
Nov 16 $ 3.54
+155.31%
$ -- $ 231.37 million
Nov 9 $ 1.39
-8.48%
$ 21.88 million $ 93.19 million
Nov 2 $ 1.51
-33.17%
$ 23.91 million $ 95.11 million
Oct 26 $ 2.27
-14.01%
$ 35.79 million $ 105.18 million
Oct 19 $ 2.64
-26.66%
$ 41.63 million $ 42.88 million
Oct 12 $ 3.6
-15.22%
$ 56.92 million $ 8.61 million
Oct 5 $ 4.25
+2.19%
$ 67.17 million $ 6.61 million
Sep 28 $ 4.16
-2.65%
$ 65.72 million $ 6.61 million
Sep 21 $ 4.27
-5.30%
$ 67.49 million $ 7.18 million
Sep 14 $ 4.51
-4.61%
$ 71.26 million $ 12.11 million
Sep 7 $ 4.73
+10.66%
$ 74.68 million $ 36.04 million
Aug 31 $ 4.27
-27.15%
$ 67.51 million $ 140.07 million
Aug 24 $ 5.86
+4.42%
$ 92.62 million $ 128.76 million
Aug 17 $ 5.62
+0.92%
$ 88.74 million $ 75.05 million
Aug 10 $ 5.57
+1.38%
$ 87.91 million $ 75.81 million
Aug 3 $ 5.51
+38.03%
$ 86.95 million $ 237.01 million
Jul 27 $ 3.99
-0.14%
$ 62.96 million $ 146.03 million
Jul 20 $ 3.99
-3.23%
$ 63.04 million $ 149.59 million
Jul 13 $ 4.13
-3.06%
$ 65.16 million $ 78.76 million
Jul 6 $ 4.25
+2.03%
$ 67.2 million $ 126.81 million
Jun 29 $ 4.17
+1.29%
$ 65.86 million $ 120.03 million
Jun 22 $ 4.11
-16.12%
$ 64.97 million $ 132.67 million
Jun 15 $ 4.9
-3.85%
$ 77.45 million $ 131.25 million
Jun 8 $ 5.1
-5.31%
$ 80.56 million $ 128.91 million
Jun 1 $ 5.39
-0.40%
$ 85.05 million $ 271.53 million
May 25 $ 5.41
+3.56%
$ 85.39 million $ 341.51 million
May 18 $ 5.22
-6.37%
$ 82.5 million $ 324.03 million
May 11 $ 5.58
+1.35%
$ 88.11 million $ 352.88 million
May 4 $ 5.5
+3.12%
$ 86.94 million $ 363.06 million
Apr 27 $ 5.34
+4.15%
$ 168.63 million $ 316.37 million
Apr 20 $ 5.12
-0.35%
$ 161.86 million $ 334.25 million
Apr 13 $ 5.14
-0.27%
$ 162.46 million $ 297.85 million
Apr 6 $ 5.16
+2.84%
$ 163.09 million $ 334.87 million
Mar 30 $ 5.02
+17.47%
$ 158.63 million $ 295.31 million
Mar 23 $ 4.28
+4.99%
$ 135.12 million $ 252.16 million
Mar 16 $ 4.08
+46.86%
$ 128.73 million $ 219.11 million
Mar 9 $ 2.78
-37.73%
$ 87.7 million $ 130.73 million
Mar 2 $ 4.46
-9.76%
$ 140.8 million $ 139.79 million