Crypto.com Crypto.com (MCO)
4.53 USD (-9.29%)
0.00082508 BTC

Share Watch
1 hour
-2.32%
24 hours
-9.29%
7 days
5.69%
Market Cap
$71,496,400 USD
Volume (24h)
$9,113,700 USD
Circulating Supply
15,793,800 MCO
Total Supply
31,587,700 MCO
Max Supply
--
MCO
USD

Crypto.comCrypto.com (MCO) 30 Days Historical Price Data

Crypto.com Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $5.03 $5.1 $4.83 $4.89 $8,464,844
2 Apr 22, 2019 $5.17 $5.17 $4.98 $5.07 $11,858,964
3 Apr 21, 2019 $4.99 $5.19 $4.68 $5.17 $11,179,998
4 Apr 20, 2019 $4.79 $5.03 $4.69 $4.98 $21,337,376
5 Apr 19, 2019 $4.62 $5.23 $4.62 $4.83 $21,580,924
6 Apr 18, 2019 $4.37 $4.67 $4.37 $4.6 $7,672,016.50
7 Apr 17, 2019 $4.22 $4.38 $4.21 $4.35 $7,955,681.50
8 Apr 16, 2019 $4 $4.22 $4 $4.21 $6,693,157.50
9 Apr 15, 2019 $4.14 $4.25 $3.95 $4.01 $6,101,483
10 Apr 14, 2019 $3.96 $4.17 $3.93 $4.13 $5,768,258.50
11 Apr 13, 2019 $4.09 $4.09 $3.96 $3.98 $8,049,956.50
12 Apr 12, 2019 $4.01 $4.12 $3.81 $4.1 $9,707,057
13 Apr 11, 2019 $4.11 $4.19 $3.73 $3.97 $5,706,236.50
14 Apr 10, 2019 $3.94 $4.2 $3.93 $4.11 $4,885,160.50
15 Apr 09, 2019 $3.98 $4.06 $3.86 $3.94 $8,052,901
16 Apr 08, 2019 $3.87 $4.04 $3.84 $3.97 $4,126,434.50
17 Apr 07, 2019 $3.77 $3.9 $3.76 $3.88 $3,686,723.75
18 Apr 06, 2019 $3.77 $3.87 $3.73 $3.76 $5,615,236.50
19 Apr 05, 2019 $3.66 $3.85 $3.64 $3.78 $3,953,510.75
20 Apr 04, 2019 $3.63 $3.72 $3.59 $3.66 $5,983,876
21 Apr 03, 2019 $3.71 $3.87 $3.55 $3.57 $7,389,149.50
22 Apr 02, 2019 $3.53 $3.77 $3.46 $3.73 $4,124,848.75
23 Apr 01, 2019 $3.58 $3.64 $3.52 $3.53 $4,461,340.50
24 Mar 31, 2019 $3.46 $3.63 $3.44 $3.59 $4,002,205
25 Mar 30, 2019 $3.54 $3.64 $3.4 $3.47 $4,004,798
26 Mar 29, 2019 $3.65 $3.66 $3.49 $3.53 $3,740,632
27 Mar 28, 2019 $3.53 $3.67 $3.49 $3.63 $3,649,565
28 Mar 27, 2019 $3.33 $3.63 $3.3 $3.54 $6,854,079
29 Mar 26, 2019 $3.16 $3.35 $3.14 $3.31 $3,540,878.50
30 Mar 25, 2019 $3.23 $3.29 $3.13 $3.16 $2,599,782.25

* All Date/Time are in UTC time.