Crypto.com Historical Data

MCO Page 7
Download
Date Close Price change Market cap Trading volume
Mar 11 $ 3.41
+20.88%
$ 107.74 million $ 68.21 million
Mar 4 $ 2.83
+8.57%
$ 89.26 million $ 15.86 million
Feb 25 $ 2.6
-5.47%
$ 82.17 million $ 13.55 million
Feb 18 $ 2.75
+3.90%
$ 86.9 million $ 231.04 million
Feb 11 $ 2.65
+23.16%
$ 83.65 million $ 44.87 million
Feb 4 $ 2.15
+9.94%
$ 67.94 million $ 32.45 million
Jan 28 $ 1.96
-9.91%
$ 61.8 million $ 19.73 million
Jan 21 $ 2.17
-2.86%
$ 68.63 million $ 21.41 million
Jan 14 $ 2.24
+5.48%
$ 70.63 million $ 38.21 million
Jan 7 $ 2.12
-19.91%
$ 66.91 million $ 44.15 million
Dec 31 $ 2.65
+10.85%
$ 83.75 million $ 118.68 million
Dec 24 $ 2.39
+9.02%
$ 75.57 million $ 84.18 million
Dec 17 $ 2.19
+26.84%
$ 69.29 million $ 36.46 million
Dec 10 $ 1.73
-11.46%
$ 54.63 million $ 54.66 million
Dec 3 $ 1.96
-22.54%
$ 61.77 million $ 18.99 million
Nov 26 $ 2.52
+21.93%
$ 0.01 $ 4.85 million
Nov 19 $ 2.29
-37.40%
$ 0.01 $ 33,138
Nov 12 $ 3.66
-14.87%
$ 57.84 million $ 42,015
Nov 5 $ 4.33
-2.17%
$ -- $ 45,118
Oct 29 $ 4.44
-4.88%
$ -- $ 44,615
Oct 22 $ 4.75
+5.96%
$ -- $ 45,386
Oct 15 $ 4.43
+4.42%
$ -- $ 45,526
Oct 8 $ 4.2
-5.34%
$ -- $ 45,209
Oct 1 $ 4.49
+0.27%
$ -- $ 46,009
Sep 24 $ 4.46
+0.10%
$ -- $ 46,045
Sep 17 $ 4.4
+2.53%
$ -- $ 45,403
Sep 10 $ 4.39
+5.08%
$ -- $ 44,787
Sep 3 $ 4.43
-3.19%
$ -- $ 48,379
Aug 27 $ 4.51
+3.13%
$ -- $ 48,526
Aug 20 $ 4.34
-7.38%
$ -- $ 45,658
Aug 13 $ 4.76
-12.07%
$ -- $ 44,494
Aug 6 $ 5.01
-21.05%
$ -- $ 46,665
Jul 30 $ 6.53
-12.20%
$ -- $ 54,236
Jul 23 $ 7.44
-1.52%
$ -- $ 55,805
Jul 16 $ 7.05
+9.07%
$ -- $ 49,333
Jul 9 $ 6.38
-25.53%
$ -- $ 45,290
Jul 2 $ 8.74
+28.65%
$ -- $ 45,938
Jun 25 $ 6.87
+47.64%
$ -- $ 42,965
Jun 18 $ 4.81
-7.34%
$ -- $ 45,840
Jun 11 $ 5.13
-13.29%
$ -- $ 46,933
Jun 4 $ 6.54
-8.16%
$ -- $ 45,745
May 28 $ 6.81
+0.30%
$ -- $ 51,982
May 21 $ 7.05
-22.40%
$ -- $ 55,515
May 14 $ 9.18
-4.46%
$ -- $ 58,900
May 7 $ 8.76
-22.29%
$ -- $ 64,055
Apr 30 $ 11.78
-2.28%
$ -- $ 65,744
Apr 23 $ 11.95
-5.91%
$ -- $ 63,690
Apr 16 $ 12.82
+63.76%
$ -- $ 57,823
Apr 9 $ 6.89
+31.66%
$ -- $ 50,857
Apr 2 $ 5.06
+12.06%
$ -- $ 48,720