Market Cap $2.50T
-0.14%
Volume 24h $158.43B
-7.38%
BTC % 50.75%
0.31%
ETH % 15.36%
-0.26%
Coins
26.839
+26
Exchanges
885
Last update
2 Minutes ago
Crypto.com (MCO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-23 2021 | $12.26 | $11.75 | $16.16 | $12.51 | - | $193,643,394 |
| Dec-22 2021 | $12.51 | $11.69 | $16.89 | $16.38 | $1,470,381 | $197,588,107 |
| Dec-21 2021 | $16.38 | $13.02 | $17.13 | $14.37 | $1,499,072 | $258,729,653 |
| Dec-20 2021 | $14.38 | $13.84 | $17.58 | $17.01 | $1,954,960 | $227,139,889 |
| Dec-19 2021 | $17.00 | $16.69 | $19.70 | $17.94 | $2,231,028 | $268,515,842 |
| Dec-18 2021 | $17.93 | $17.30 | $21.37 | $21.37 | $2,611,043 | $283,340,607 |
| Dec-17 2021 | $21.07 | $17.36 | $25.03 | $17.51 | $6,055,494 | $332,895,743 |
| Dec-16 2021 | $17.50 | $14.71 | $21.27 | $15.07 | $2,419,264 | $276,544,704 |
| Dec-15 2021 | $15.07 | $14.06 | $18.88 | $16.51 | $2,160,393 | $238,033,526 |
| Dec-14 2021 | $16.24 | $14.92 | $18.10 | $14.98 | $1,773,604 | $256,585,095 |
| Dec-13 2021 | $14.99 | $13.86 | $16.82 | $15.70 | $1,981,678 | $236,841,817 |
| Dec-12 2021 | $15.64 | $14.53 | $26.97 | $15.58 | $5,141,026 | $247,126,109 |
| Dec-11 2021 | $15.64 | $13.96 | $16.09 | $14.14 | $1,415,710 | $247,018,038 |
| Dec-10 2021 | $14.15 | $13.29 | $15.64 | $15.08 | $2,010,154 | $223,488,607 |
| Dec-09 2021 | $15.43 | $12.84 | $18.41 | $13.37 | $3,910,808 | $243,748,087 |