Crypto.com Crypto.com (MCO)
2.25 USD (0.2%)
0.00061817 BTC

Share Watch
1 hour
0.14%
24 hours
0.2%
7 days
0.18%
Market Cap
$35,601,700 USD
Volume (24h)
$6,723,820 USD
Circulating Supply
15,793,800 MCO
Total Supply
31,587,700 MCO
Max Supply
--
MCO
USD

Crypto.comCrypto.com (MCO) Today Historical Price Data

Crypto.com Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 16:54:02 $2.25 $35,603,544 $6,727,273
2 16:48:02 $2.25 $35,596,684 $6,712,556
3 16:44:01 $2.25 $35,544,168 $6,726,842.50
4 16:38:02 $2.26 $35,631,280 $6,770,679
5 16:34:02 $2.26 $35,756,836 $6,717,025.50
6 16:28:02 $2.26 $35,754,120 $6,700,434
7 16:24:02 $2.26 $35,737,588 $6,689,210.50
8 16:18:02 $2.27 $35,829,752 $6,818,028.50
9 16:14:01 $2.27 $35,838,700 $6,825,457.50
10 16:08:02 $2.26 $35,684,684 $6,753,935.50
11 16:04:02 $2.26 $35,652,568 $6,761,100
12 15:58:01 $2.25 $35,573,628 $6,737,110
13 15:54:02 $2.25 $35,546,464 $6,749,357.50
14 15:48:02 $2.25 $35,466,604 $6,782,746.50
15 15:44:02 $2.24 $35,419,272 $6,771,835
16 15:38:02 $2.24 $35,368,012 $6,749,904.50
17 15:34:01 $2.24 $35,341,380 $6,748,706.50
18 15:28:01 $2.24 $35,365,872 $6,759,332.50
19 15:24:02 $2.24 $35,347,880 $6,763,979
20 15:18:02 $2.24 $35,322,588 $6,773,706.50
21 15:14:02 $2.24 $35,358,116 $6,779,134.50
22 15:08:02 $2.24 $35,343,460 $6,818,915
23 15:04:01 $2.24 $35,340,880 $6,818,389
24 14:58:01 $2.24 $35,320,108 $6,878,139
25 14:54:02 $2.24 $35,385,848 $6,921,206.50
26 14:48:02 $2.24 $35,381,544 $6,889,542
27 14:44:02 $2.24 $35,362,208 $6,901,755
28 14:38:01 $2.24 $35,372,092 $6,892,337.50
29 14:34:01 $2.24 $35,416,796 $6,877,673.50
30 14:28:02 $2.24 $35,429,540 $6,872,915.50
31 14:24:01 $2.24 $35,405,340 $6,882,833
32 14:18:01 $2.24 $35,343,192 $6,866,784.50
33 14:14:01 $2.24 $35,325,532 $6,869,901
34 14:08:02 $2.24 $35,328,228 $6,930,773
35 14:04:03 $2.24 $35,356,420 $6,915,417.50
36 13:58:02 $2.24 $35,362,268 $6,917,966.50
37 13:54:02 $2.24 $35,335,856 $6,997,130.50
38 13:48:01 $2.23 $35,293,616 $7,019,948.50
39 13:44:01 $2.23 $35,295,584 $7,011,456.50
40 13:38:02 $2.24 $35,336,328 $6,810,650.50
41 13:34:02 $2.24 $35,303,364 $6,814,366.50
42 13:28:02 $2.23 $35,284,084 $6,821,301.50
43 13:24:02 $2.24 $35,308,472 $6,825,557.50
44 13:18:02 $2.24 $35,310,336 $6,871,469
45 13:14:01 $2.23 $35,272,416 $6,896,649
46 13:08:01 $2.23 $35,299,168 $6,937,088.50
47 13:04:02 $2.24 $35,319,132 $6,940,672
48 12:58:02 $2.24 $35,307,040 $6,937,218.50
49 12:54:02 $2.23 $35,293,408 $6,962,559.50
50 12:48:01 $2.23 $35,295,492 $6,983,000.50
51 12:44:01 $2.24 $35,336,012 $6,989,175.50
52 12:38:02 $2.23 $35,296,772 $6,924,099.50
53 12:34:02 $2.24 $35,332,020 $7,346,153.50
54 12:26:01 $2.24 $35,407,676 $7,545,114
55 12:24:02 $2.24 $35,406,884 $7,524,791
56 12:18:02 $2.24 $35,409,256 $7,540,171
57 12:14:02 $2.24 $35,441,500 $7,444,044.50
58 12:08:03 $2.26 $35,626,340 $7,531,621
59 12:04:02 $2.25 $35,583,232 $7,517,195
60 11:58:01 $2.25 $35,537,888 $7,488,626
61 11:54:01 $2.25 $35,538,000 $7,513,091
62 11:48:02 $2.25 $35,521,332 $7,418,636.50
63 11:44:01 $2.25 $35,567,200 $7,417,651
64 11:38:02 $2.25 $35,477,992 $7,376,563
65 11:34:01 $2.24 $35,455,708 $7,374,300
66 11:28:02 $2.25 $35,458,024 $7,444,932
67 11:24:02 $2.25 $35,495,732 $7,348,112.50
68 11:18:01 $2.25 $35,539,820 $7,157,558.50
69 11:14:01 $2.25 $35,591,948 $7,179,056.50
70 11:08:02 $2.25 $35,587,496 $7,254,316
71 11:04:02 $2.25 $35,533,596 $7,265,341
72 10:58:02 $2.24 $35,421,260 $7,227,862.50
73 10:54:02 $2.24 $35,398,864 $7,214,368.50
74 10:48:01 $2.24 $35,453,276 $7,219,863
75 10:44:01 $2.24 $35,441,904 $7,229,019
76 10:38:03 $2.25 $35,463,528 $7,248,741.50
77 10:34:02 $2.24 $35,415,724 $7,254,698
78 10:28:01 $2.24 $35,361,064 $7,268,367.50
79 10:24:01 $2.23 $35,224,664 $7,207,665
80 10:18:01 $2.24 $35,379,652 $7,066,846.50
81 10:14:01 $2.25 $35,528,096 $6,921,486
82 10:08:02 $2.25 $35,572,880 $6,935,048
83 10:04:02 $2.25 $35,604,308 $6,926,261.50
84 09:58:01 $2.25 $35,556,056 $6,956,890.50
85 09:54:01 $2.25 $35,555,484 $6,957,830
86 09:48:02 $2.26 $35,623,392 $7,014,660.50
87 09:44:02 $2.26 $35,630,244 $6,969,390.50
88 09:38:02 $2.25 $35,532,244 $6,871,460
89 09:34:02 $2.24 $35,417,008 $6,717,725.50
90 09:28:02 $2.24 $35,452,980 $6,758,389.50
91 09:24:01 $2.24 $35,423,708 $6,752,509.50
92 09:18:02 $2.24 $35,441,612 $6,855,302
93 09:14:02 $2.24 $35,414,396 $6,864,558
94 09:08:01 $2.24 $35,351,868 $6,908,798.50
95 09:04:02 $2.24 $35,355,428 $6,938,197.50
96 08:58:02 $2.23 $35,294,220 $6,977,929.50
97 08:54:02 $2.24 $35,341,720 $7,040,384
98 08:48:01 $2.24 $35,367,956 $7,113,902
99 08:44:02 $2.24 $35,372,624 $7,078,588
100 08:38:02 $2.24 $35,308,652 $7,072,525.50
101 08:34:01 $2.23 $35,289,160 $7,149,546
102 08:28:02 $2.24 $35,306,320 $7,477,058
103 08:24:02 $2.24 $35,318,716 $7,538,951.50
104 08:18:01 $2.23 $35,288,184 $7,716,387.50
105 08:14:02 $2.23 $35,286,332 $7,744,824
106 08:08:01 $2.23 $35,224,944 $7,981,155
107 08:04:02 $2.23 $35,264,972 $7,972,644
108 07:58:01 $2.23 $35,266,492 $8,106,365.50
109 07:54:01 $2.23 $35,257,332 $8,108,457.50
110 07:48:02 $2.23 $35,230,140 $8,127,625.50
111 07:44:01 $2.23 $35,216,544 $8,187,043
112 07:38:01 $2.23 $35,196,636 $8,238,761.50
113 07:34:03 $2.23 $35,219,080 $8,393,871
114 07:28:01 $2.23 $35,199,188 $8,401,532
115 07:24:01 $2.23 $35,269,480 $8,415,323
116 07:18:02 $2.23 $35,258,844 $8,426,682
117 07:14:01 $2.23 $35,245,504 $8,451,377
118 07:08:01 $2.23 $35,226,416 $8,490,125
119 07:04:02 $2.23 $35,225,216 $8,507,533
120 06:58:02 $2.23 $35,279,892 $8,529,120
121 06:54:02 $2.23 $35,213,388 $8,551,746
122 06:48:01 $2.23 $35,239,344 $8,562,572
123 06:44:02 $2.23 $35,245,796 $8,562,795
124 06:38:01 $2.24 $35,340,028 $8,622,935
125 06:34:01 $2.24 $35,408,072 $8,674,452
126 06:28:02 $2.23 $35,277,092 $8,599,448
127 06:24:02 $2.23 $35,224,352 $8,600,378
128 06:18:02 $2.23 $35,255,252 $8,745,095
129 06:14:01 $2.23 $35,242,268 $8,751,960
130 06:08:02 $2.23 $35,201,416 $8,767,864
131 06:04:02 $2.23 $35,208,976 $8,764,931
132 05:58:01 $2.22 $35,054,316 $8,697,885
133 05:54:01 $2.22 $35,028,632 $8,745,855
134 05:48:02 $2.22 $35,037,480 $8,883,852
135 05:44:02 $2.22 $35,062,588 $8,946,926
136 05:38:01 $2.22 $34,993,800 $8,962,821
137 05:34:01 $2.22 $35,095,144 $9,109,181
138 05:28:02 $2.22 $35,055,952 $9,121,713
139 05:24:01 $2.22 $35,077,668 $9,174,486
140 05:18:02 $2.22 $35,040,748 $9,215,560
141 05:14:02 $2.22 $35,060,416 $9,231,181
142 05:08:02 $2.22 $35,038,544 $9,284,257
143 05:04:01 $2.22 $35,048,968 $9,280,016
144 04:58:02 $2.22 $35,037,156 $9,313,754
145 04:54:01 $2.22 $35,029,860 $9,313,801
146 04:48:02 $2.22 $35,005,120 $9,264,447
147 04:44:02 $2.22 $35,045,004 $9,277,706
148 04:38:01 $2.22 $34,997,852 $9,263,418
149 04:34:01 $2.22 $35,008,860 $9,317,013
150 04:28:02 $2.22 $35,038,080 $9,316,463
151 04:24:02 $2.22 $34,997,780 $9,304,172
152 04:18:01 $2.22 $35,015,192 $9,308,838
153 04:14:02 $2.22 $35,007,912 $9,291,155
154 04:08:01 $2.21 $34,974,704 $9,288,700
155 04:04:02 $2.21 $34,953,840 $9,235,387
156 03:58:01 $2.22 $34,994,116 $9,180,067
157 03:54:01 $2.22 $34,989,452 $9,170,059
158 03:48:02 $2.22 $34,998,412 $9,165,099
159 03:44:01 $2.21 $34,982,736 $9,118,029
160 03:38:01 $2.21 $34,978,312 $9,097,739
161 03:34:01 $2.22 $35,045,432 $9,084,169
162 03:28:02 $2.22 $35,081,012 $9,078,495
163 03:24:02 $2.22 $35,063,128 $9,076,055
164 03:18:02 $2.22 $34,989,988 $9,039,784
165 03:14:01 $2.22 $35,099,964 $9,014,893
166 03:08:02 $2.22 $35,138,916 $9,051,786
167 03:04:02 $2.23 $35,255,944 $9,047,174
168 02:58:01 $2.23 $35,296,692 $8,990,303
169 02:54:02 $2.24 $35,377,028 $8,974,226
170 02:48:01 $2.24 $35,340,400 $8,946,365
171 02:44:02 $2.24 $35,352,744 $8,929,590
172 02:38:01 $2.24 $35,438,660 $8,918,691
173 02:34:02 $2.25 $35,464,044 $8,953,828
174 02:28:01 $2.24 $35,433,320 $8,978,035
175 02:24:01 $2.24 $35,452,392 $8,983,231
176 02:18:02 $2.25 $35,482,312 $8,975,484
177 02:14:02 $2.25 $35,516,272 $8,964,903
178 02:08:01 $2.25 $35,525,716 $8,958,494
179 02:04:02 $2.25 $35,540,828 $8,977,479
180 01:58:01 $2.24 $35,411,596 $8,934,396
181 01:54:01 $2.25 $35,506,516 $8,914,801
182 01:48:02 $2.25 $35,580,852 $9,013,516
183 01:44:01 $2.25 $35,551,280 $9,003,013
184 01:38:02 $2.26 $35,619,440 $8,999,007
185 01:34:02 $2.25 $35,565,028 $8,984,427
186 01:28:01 $2.25 $35,532,604 $8,917,537
187 01:24:01 $2.24 $35,346,440 $8,848,017
188 01:18:02 $2.24 $35,418,384 $8,820,144
189 01:14:01 $2.24 $35,403,192 $8,790,173
190 01:08:02 $2.24 $35,376,812 $8,787,292
191 01:04:01 $2.24 $35,357,012 $8,777,411
192 00:58:02 $2.24 $35,336,252 $8,790,618
193 00:54:02 $2.24 $35,374,996 $8,809,036
194 00:48:02 $2.24 $35,429,980 $8,823,894
195 00:44:01 $2.24 $35,403,020 $8,903,229
196 00:38:02 $2.24 $35,316,624 $8,944,774
197 00:34:01 $2.24 $35,388,152 $8,972,755
198 00:28:02 $2.24 $35,409,080 $8,976,981
199 00:24:01 $2.24 $35,340,604 $8,952,122
200 00:18:01 $2.24 $35,328,084 $8,946,997
201 00:14:01 $2.24 $35,386,196 $8,958,615
202 00:08:01 $2.24 $35,311,648 $8,927,466
203 00:04:01 $2.24 $35,300,368 $8,892,066

* All Date/Time are in UTC time.