Crypto.com Historical Data

MCO Page 6
Download
Date Close Price change Market cap Trading volume
Feb 24 $ 4.94
-12.23%
$ 156.08 million $ 239.57 million
Feb 17 $ 5.63
-3.68%
$ 177.79 million $ 177.23 million
Feb 10 $ 5.85
-0.80%
$ 184.69 million $ 193.42 million
Feb 3 $ 5.89
+14.73%
$ 186.16 million $ 152.09 million
Jan 27 $ 5.14
+9.50%
$ 162.26 million $ 118.13 million
Jan 20 $ 4.69
-3.06%
$ 148.19 million $ 109.85 million
Jan 13 $ 4.84
+5.77%
$ 152.79 million $ 123.12 million
Jan 6 $ 4.58
+5.69%
$ 144.53 million $ 124.4 million
Dec 30 $ 4.33
+7.09%
$ 136.74 million $ 77.48 million
Dec 23 $ 4.04
-1.90%
$ 127.68 million $ 72.96 million
Dec 16 $ 4.12
-3.53%
$ 130.11 million $ 181.76 million
Dec 9 $ 4.27
+0.81%
$ 134.87 million $ 139.63 million
Dec 2 $ 4.24
+5.90%
$ 133.78 million $ 102.47 million
Nov 25 $ 4
+4.19%
$ 126.36 million $ 146.31 million
Nov 18 $ 3.84
-11.61%
$ 121.28 million $ 129.99 million
Nov 11 $ 4.34
-1.45%
$ 137.19 million $ 63.34 million
Nov 4 $ 4.41
+3.71%
$ 139.41 million $ 48.47 million
Oct 28 $ 4.26
+4.19%
$ 134.43 million $ 32.36 million
Oct 21 $ 4.09
+16.78%
$ 129.05 million $ 31.37 million
Oct 14 $ 3.5
-6.16%
$ 110.5 million $ 48.85 million
Oct 7 $ 3.73
+29.31%
$ 117.76 million $ 29.31 million
Sep 30 $ 2.89
+3.09%
$ 91.32 million $ 26.89 million
Sep 23 $ 2.8
-14.64%
$ 88.58 million $ 34.27 million
Sep 16 $ 3.29
-0.86%
$ 103.78 million $ 34.61 million
Sep 9 $ 3.31
+2.81%
$ 104.66 million $ 73.35 million
Sep 2 $ 3.22
-0.58%
$ 101.79 million $ 387.73 million
Aug 26 $ 3.25
-5.06%
$ 102.7 million $ 29.39 million
Aug 19 $ 3.42
-0.80%
$ 108.14 million $ 32.77 million
Aug 12 $ 3.45
-10.27%
$ -- $ 30.81 million
Aug 5 $ 3.85
-7.54%
$ -- $ 40.01 million
Jul 29 $ 4.16
-6.55%
$ 131.35 million $ 32.21 million
Jul 22 $ 4.45
-2.80%
$ 140.58 million $ 53.78 million
Jul 15 $ 4.58
-14.55%
$ 144.63 million $ 39.96 million
Jul 8 $ 5.37
-10.63%
$ 169.47 million $ 47.17 million
Jul 1 $ 6
+2.48%
$ 189.62 million $ 59.94 million
Jun 24 $ 5.86
-4.05%
$ 185.01 million $ 116.91 million
Jun 17 $ 6.1
-1.87%
$ 192.79 million $ 68.08 million
Jun 10 $ 6.22
+6.79%
$ 196.54 million $ 68.99 million
Jun 3 $ 5.82
-13.35%
$ 183.98 million $ 82.92 million
May 27 $ 6.72
+17.73%
$ 212.13 million $ 147.64 million
May 20 $ 5.71
+14.83%
$ 180.29 million $ 93.21 million
May 13 $ 4.97
+4.44%
$ 156.85 million $ 69.99 million
May 6 $ 4.76
-2.90%
$ 150.47 million $ 41.27 million
Apr 29 $ 4.91
+8.76%
$ 155.07 million $ 46.57 million
Apr 22 $ 4.5
-10.87%
$ 142.23 million $ 50.07 million
Apr 15 $ 5.05
+22.32%
$ 159.49 million $ 64.39 million
Apr 8 $ 4.13
+6.69%
$ 130.46 million $ 44.3 million
Apr 1 $ 3.87
+7.36%
$ 122.2 million $ 36.56 million
Mar 25 $ 3.61
+11.61%
$ 113.89 million $ 44.82 million
Mar 18 $ 3.23
-5.47%
$ 102.01 million $ 24.96 million