Crypto.com Crypto.com (MCO)
3.25 USD (3.39%)
0.00081998 BTC

Share Watch
1 hour
-0.21%
24 hours
3.39%
7 days
-3.03%
Market Cap
$51,360,800 USD
Volume (24h)
$2,475,340 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 21:10:01 $3.25 $51,279,816 $2,493,033.50
2 21:04:02 $3.25 $51,390,500 $2,529,154.75
3 20:58:01 $3.25 $51,356,940 $2,530,301.50
4 20:52:02 $3.24 $51,245,128 $2,518,548.75
5 20:46:02 $3.25 $51,275,324 $2,518,182.75
6 20:40:02 $3.25 $51,294,320 $2,503,050.75
7 20:34:01 $3.25 $51,388,152 $2,498,588.25
8 20:28:01 $3.25 $51,365,592 $2,492,627
9 20:22:02 $3.26 $51,499,284 $2,494,917.25
10 20:16:02 $3.26 $51,472,316 $2,493,908
11 20:10:01 $3.26 $51,427,660 $2,488,081.50
12 20:04:01 $3.26 $51,548,228 $2,489,613.50
13 19:58:02 $3.26 $51,508,412 $2,484,867.25
14 19:52:02 $3.26 $51,525,592 $2,480,389.25
15 19:46:01 $3.26 $51,496,880 $2,477,254
16 19:40:02 $3.27 $51,573,172 $2,481,275.50
17 19:34:02 $3.26 $51,464,396 $2,472,328.50
18 19:28:02 $3.26 $51,504,328 $2,470,441.25
19 19:22:01 $3.26 $51,501,632 $2,460,053.75
20 19:16:01 $3.26 $51,445,360 $2,456,665.50
21 19:10:02 $3.27 $51,582,080 $2,454,529.75
22 19:04:02 $3.26 $51,504,584 $2,448,210.25
23 18:58:01 $3.25 $51,295,592 $2,480,951.75
24 18:52:02 $3.24 $51,176,616 $2,488,381
25 18:46:02 $3.24 $51,164,688 $2,476,979.50
26 18:40:02 $3.23 $51,037,780 $2,466,714.75
27 18:34:03 $3.23 $51,014,928 $2,479,993.25
28 18:28:02 $3.23 $50,962,660 $2,478,232.25
29 18:22:01 $3.23 $51,016,460 $2,488,541.50
30 18:16:02 $3.23 $50,985,656 $2,467,729.75
31 18:10:02 $3.23 $50,952,192 $2,463,857.25
32 18:04:01 $3.23 $50,962,716 $2,455,535
33 17:58:01 $3.23 $50,951,552 $2,453,865.75
34 17:52:01 $3.23 $51,038,012 $2,448,359.75
35 17:46:01 $3.23 $50,964,820 $2,437,885.75
36 17:40:02 $3.23 $51,023,692 $2,442,619
37 17:34:01 $3.24 $51,097,396 $2,443,951.50
38 17:28:01 $3.23 $51,071,320 $2,438,443.75
39 17:22:01 $3.23 $51,013,804 $2,432,888
40 17:16:01 $3.23 $50,953,452 $2,427,761.75
41 17:10:02 $3.23 $51,048,944 $2,440,774.50
42 17:04:01 $3.23 $51,026,928 $2,437,592.50
43 16:58:02 $3.23 $50,959,688 $2,465,526.50
44 16:52:01 $3.23 $51,070,764 $2,472,531.25
45 16:46:02 $3.23 $50,984,800 $2,469,967
46 16:40:02 $3.23 $50,971,144 $2,462,915.25
47 16:34:01 $3.23 $50,941,040 $2,469,291.75
48 16:28:01 $3.22 $50,916,524 $2,508,378.25
49 16:22:01 $3.23 $50,952,012 $2,555,359.25
50 16:16:02 $3.22 $50,836,512 $2,604,307
51 16:10:01 $3.22 $50,886,200 $2,622,012
52 16:04:02 $3.21 $50,772,920 $2,628,965.50
53 15:58:01 $3.22 $50,835,692 $2,768,010.75
54 15:52:02 $3.21 $50,723,532 $2,845,724.50
55 15:46:02 $3.21 $50,689,100 $2,879,338.75
56 15:40:02 $3.22 $50,816,684 $2,885,583.50
57 15:32:02 $3.19 $50,449,916 $2,884,465.75
58 15:28:01 $3.19 $50,432,712 $2,906,432
59 15:22:02 $3.2 $50,508,876 $2,922,923.50
60 15:16:02 $3.19 $50,438,604 $3,039,731.50
61 15:10:02 $3.19 $50,366,432 $3,072,514.75
62 15:04:01 $3.19 $50,311,920 $3,064,783
63 14:58:02 $3.18 $50,237,888 $3,049,997.50
64 14:52:01 $3.19 $50,322,172 $3,049,427.50
65 14:46:02 $3.18 $50,299,836 $3,026,742.50
66 14:40:02 $3.18 $50,245,496 $3,018,956
67 14:34:02 $3.18 $50,262,152 $2,998,816.50
68 14:28:02 $3.18 $50,268,416 $2,994,183
69 14:22:02 $3.2 $50,485,064 $2,997,687
70 14:16:02 $3.22 $50,885,128 $2,982,492.75
71 14:10:01 $3.16 $49,888,580 $2,791,691.75
72 14:04:01 $3.16 $49,911,848 $2,787,066.50
73 13:58:03 $3.17 $50,002,432 $2,793,855.75
74 13:52:01 $3.16 $49,935,044 $2,795,508.75
75 13:46:02 $3.17 $50,030,668 $2,787,766.25
76 13:40:02 $3.17 $50,066,180 $2,789,079.25
77 13:34:01 $3.17 $50,104,204 $2,787,540
78 13:28:01 $3.18 $50,149,272 $2,788,997.75
79 13:22:02 $3.18 $50,288,628 $2,803,875
80 13:16:01 $3.18 $50,155,652 $2,795,748.75
81 13:10:03 $3.19 $50,368,612 $2,793,018.50
82 13:04:02 $3.18 $50,198,592 $2,783,970.25
83 12:58:02 $3.17 $50,121,440 $2,784,430.50
84 12:52:02 $3.18 $50,181,584 $2,788,733.50
85 12:46:01 $3.18 $50,290,172 $2,787,180.50
86 12:40:02 $3.18 $50,291,620 $2,785,226.25
87 12:34:01 $3.2 $50,491,600 $2,804,893.50
88 12:28:01 $3.19 $50,400,148 $2,805,515
89 12:22:02 $3.19 $50,414,368 $2,814,878.25
90 12:16:02 $3.19 $50,411,436 $2,823,431.25
91 12:10:01 $3.19 $50,447,512 $2,841,302.75
92 12:04:02 $3.19 $50,379,796 $2,848,962.25
93 11:58:01 $3.19 $50,436,636 $2,866,934.50
94 11:52:02 $3.19 $50,451,492 $3,012,695.75
95 11:46:01 $3.19 $50,373,112 $3,007,996.50
96 11:40:02 $3.19 $50,412,392 $3,017,654.50
97 11:34:01 $3.19 $50,404,492 $3,048,536.25
98 11:28:02 $3.19 $50,452,520 $3,069,241.75
99 11:22:02 $3.19 $50,369,056 $3,087,826.25
100 11:16:02 $3.19 $50,391,024 $3,134,123.50
101 11:10:02 $3.19 $50,380,520 $3,133,708.25
102 11:04:01 $3.19 $50,343,484 $3,142,026.75
103 10:58:01 $3.18 $50,235,444 $3,142,895.25
104 10:52:01 $3.19 $50,374,108 $3,148,936.25
105 10:46:02 $3.18 $50,276,388 $3,142,397
106 10:40:02 $3.18 $50,281,508 $3,143,535.25
107 10:34:02 $3.19 $50,319,456 $3,140,493.75
108 10:28:02 $3.19 $50,428,516 $3,137,578.50
109 10:22:02 $3.19 $50,356,888 $3,125,940.25
110 10:16:03 $3.19 $50,419,068 $3,112,194.50
111 10:10:02 $3.2 $50,482,612 $3,103,694.50
112 10:04:02 $3.2 $50,537,416 $3,110,385.50
113 09:58:02 $3.19 $50,424,528 $3,107,073.25
114 09:52:01 $3.19 $50,412,144 $3,106,282.75
115 09:46:02 $3.19 $50,439,848 $3,104,964.75
116 09:40:02 $3.2 $50,482,712 $3,103,376.75
117 09:34:01 $3.19 $50,353,324 $3,097,986
118 09:28:01 $3.19 $50,433,948 $3,105,788.25
119 09:22:01 $3.19 $50,428,940 $3,102,071.25
120 09:16:02 $3.19 $50,367,824 $3,097,417
121 09:10:02 $3.19 $50,439,976 $3,102,160.25
122 09:04:02 $3.19 $50,315,028 $3,094,412.50
123 08:58:01 $3.19 $50,402,112 $3,096,904.50
124 08:52:01 $3.19 $50,322,664 $3,092,602
125 08:46:01 $3.18 $50,293,544 $3,082,448.75
126 08:40:02 $3.19 $50,313,820 $3,081,229.75
127 08:34:02 $3.19 $50,307,116 $3,078,029.50
128 08:28:01 $3.18 $50,295,720 $3,065,799.50
129 08:22:01 $3.18 $50,231,840 $3,053,139.75
130 08:16:01 $3.18 $50,225,808 $3,046,034.25
131 08:10:01 $3.18 $50,269,760 $3,042,995
132 08:04:02 $3.18 $50,242,160 $3,038,715.50
133 07:58:01 $3.18 $50,246,620 $3,037,457.25
134 07:52:02 $3.19 $50,375,280 $3,039,135.75
135 07:46:01 $3.18 $50,279,176 $3,027,966.50
136 07:40:01 $3.19 $50,342,740 $3,019,886.25
137 07:34:02 $3.19 $50,364,516 $3,028,257.50
138 07:28:01 $3.19 $50,433,544 $3,020,884
139 07:22:01 $3.19 $50,440,332 $3,009,199
140 07:16:02 $3.2 $50,522,916 $3,011,596.50
141 07:10:02 $3.2 $50,486,392 $3,003,249.75
142 07:04:02 $3.2 $50,537,840 $3,005,635.50
143 06:58:02 $3.18 $50,166,692 $2,979,137
144 06:52:02 $3.19 $50,449,768 $2,975,622.25
145 06:46:01 $3.16 $49,899,008 $2,893,574.75
146 06:40:02 $3.16 $49,869,004 $2,892,246.25
147 06:34:02 $3.16 $49,840,964 $2,888,276.75
148 06:28:01 $3.16 $49,914,592 $2,895,904.75
149 06:22:01 $3.16 $49,885,260 $2,884,065.75
150 06:16:01 $3.16 $49,872,516 $2,877,296.25
151 06:10:02 $3.16 $49,895,052 $2,879,350.25
152 06:04:02 $3.15 $49,803,364 $2,869,842.25
153 05:58:01 $3.16 $49,878,348 $2,861,654.50
154 05:52:01 $3.16 $49,920,796 $2,863,270
155 05:46:02 $3.15 $49,811,596 $2,850,887.25
156 05:40:02 $3.16 $49,895,468 $2,855,257.50
157 05:34:02 $3.16 $49,849,340 $2,854,093.25
158 05:28:02 $3.16 $49,963,120 $2,853,447.25
159 05:22:02 $3.16 $49,865,384 $2,850,303.25
160 05:16:01 $3.16 $49,839,052 $2,864,181.75
161 05:10:01 $3.15 $49,818,800 $2,857,707.50
162 05:04:01 $3.15 $49,827,196 $2,854,826.25
163 04:58:02 $3.16 $49,962,860 $2,859,999.75
164 04:52:02 $3.15 $49,797,928 $2,852,019.75
165 04:46:01 $3.16 $49,899,696 $2,860,278.25
166 04:40:02 $3.15 $49,821,676 $2,859,225.25
167 04:34:02 $3.15 $49,800,872 $2,861,793.25
168 04:28:01 $3.15 $49,720,960 $2,857,158.25
169 04:22:01 $3.15 $49,797,480 $2,860,050.75
170 04:16:02 $3.15 $49,752,180 $2,861,294.75
171 04:10:02 $3.16 $49,925,668 $2,875,545.25
172 04:04:02 $3.16 $49,838,312 $2,872,273.25
173 03:58:01 $3.16 $49,850,464 $2,880,643.25
174 03:52:02 $3.15 $49,815,112 $2,858,342.75
175 03:46:01 $3.15 $49,717,624 $2,849,940
176 03:40:02 $3.15 $49,726,664 $2,838,862
177 03:34:02 $3.14 $49,608,788 $2,815,100.75
178 03:28:02 $3.14 $49,645,484 $2,813,664.25
179 03:22:02 $3.14 $49,640,600 $2,811,377.75
180 03:16:02 $3.15 $49,692,212 $2,812,358.50
181 03:10:03 $3.15 $49,689,552 $2,811,737.75
182 03:04:01 $3.15 $49,742,472 $2,810,305.50
183 02:58:01 $3.15 $49,702,204 $2,815,944
184 02:52:01 $3.15 $49,680,580 $2,812,949.50
185 02:46:02 $3.15 $49,684,424 $2,813,222
186 02:40:01 $3.14 $49,645,800 $2,804,440.25
187 02:34:02 $3.14 $49,655,068 $2,802,149.25
188 02:28:02 $3.14 $49,614,676 $2,797,140
189 02:22:01 $3.15 $49,727,420 $2,784,233.75
190 02:16:02 $3.15 $49,717,640 $2,773,282
191 02:10:01 $3.15 $49,697,028 $2,767,023.25
192 02:04:01 $3.15 $49,708,860 $2,768,157.50
193 01:58:02 $3.15 $49,749,844 $2,771,583.50
194 01:52:02 $3.15 $49,793,120 $2,772,072
195 01:46:01 $3.16 $49,837,880 $2,771,087.50
196 01:40:03 $3.16 $49,848,492 $2,776,041.75
197 01:34:02 $3.16 $49,837,644 $2,775,497.50
198 01:28:02 $3.16 $49,831,932 $2,779,911.25
199 01:22:01 $3.15 $49,808,068 $2,775,663.50
200 01:16:01 $3.15 $49,727,028 $2,765,764.75
201 01:10:01 $3.15 $49,804,760 $2,762,198
202 01:04:02 $3.14 $49,657,420 $2,743,077.25
203 00:58:01 $3.15 $49,734,384 $2,740,240.75
204 00:52:02 $3.15 $49,801,272 $2,737,254.75
205 00:46:01 $3.15 $49,741,536 $2,727,966.25
206 00:40:01 $3.15 $49,739,984 $2,721,219.75
207 00:34:01 $3.15 $49,729,932 $2,711,515
208 00:28:01 $3.15 $49,791,744 $2,708,338
209 00:22:01 $3.16 $49,936,148 $2,711,975.50
210 00:16:02 $3.17 $50,005,140 $2,709,767.75
211 00:10:02 $3.16 $49,943,868 $2,696,744
212 00:04:02 $3.16 $49,916,416 $2,678,475.50

* All Date/Time are in UTC time.