×
Crypto.com Crypto.com (MCO)
2.59 USD (-5.26%)
0.00071356 BTC

Share Watch
1 hour
0.17%
24 hours
-5.26%
7 days
21.7%
Market Cap
$40,954,100 USD
Volume (24h)
$36,107,300 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 Feb 16, 2019 $2.78 $3.01 $2.53 $2.69 $153,822,656
2 Feb 15, 2019 $2.08 $2.76 $2.08 $2.42 $3,545,969.75
3 Feb 14, 2019 $2.06 $2.1 $2.05 $2.08 $4,073,563.75
4 Feb 13, 2019 $2.11 $2.12 $2.05 $2.06 $3,140,432.50
5 Feb 12, 2019 $2.12 $2.13 $2.09 $2.11 $6,439,049
6 Feb 11, 2019 $2.15 $2.15 $2.07 $2.13 $6,198,562.50
7 Feb 10, 2019 $2.13 $2.16 $2.08 $2.14 $21,557,076
8 Feb 09, 2019 $2.1 $2.3 $2.09 $2.13 $9,799,699
9 Feb 08, 2019 $1.95 $2.16 $1.95 $2.09 $10,729,535
10 Feb 07, 2019 $1.88 $2 $1.88 $1.95 $9,521,784
11 Feb 06, 2019 $1.99 $1.99 $1.88 $1.89 $2,965,673
12 Feb 05, 2019 $1.99 $2.01 $1.97 $1.98 $7,535,278.50
13 Feb 04, 2019 $1.96 $2.06 $1.95 $1.99 $1,991,091.88
14 Feb 03, 2019 $2 $2 $1.94 $1.96 $2,739,629
15 Feb 02, 2019 $1.98 $1.99 $1.95 $1.99 $2,297,954.50
16 Feb 01, 2019 $1.98 $2 $1.94 $1.99 $4,210,045
17 Jan 31, 2019 $2.06 $2.07 $1.97 $1.99 $3,304,068.75
18 Jan 30, 2019 $1.99 $2.06 $1.97 $2.05 $5,173,300.50
19 Jan 29, 2019 $2.02 $2.02 $1.94 $2 $10,905,173
20 Jan 28, 2019 $2.18 $2.18 $1.94 $2.03 $3,975,697.25
21 Jan 27, 2019 $2.24 $2.26 $2.18 $2.18 $4,618,772
22 Jan 26, 2019 $2.23 $2.3 $2.23 $2.25 $4,364,994.50
23 Jan 25, 2019 $2.23 $2.25 $2.2 $2.23 $4,637,595
24 Jan 24, 2019 $2.24 $2.25 $2.19 $2.24 $8,727,766
25 Jan 23, 2019 $2.22 $2.29 $2.21 $2.25 $5,887,567.50
26 Jan 22, 2019 $2.23 $2.26 $2.19 $2.23 $3,516,403.50
27 Jan 21, 2019 $2.27 $2.28 $2.21 $2.24 $15,103,021
28 Jan 20, 2019 $2.4 $2.49 $2.22 $2.27 $10,296,516
29 Jan 19, 2019 $2.31 $2.43 $2.27 $2.4 $6,562,733
30 Jan 18, 2019 $2.31 $2.32 $2.25 $2.29 $6,963,004

* All Date/Time are in UTC time.