Market Cap:

Crypto.com Crypto.com (MCO)

4.41 USD (-0.53%)
0.00065672 BTC (-0.31%)
0.01846450 ETH (0.48%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
69,657,422 USD
10,372 BTC
291,625 ETH
Volume (24h)
6,200,896 USD
923.33 BTC
25,960 ETH
Circulating Supply
15,793,831 MCO
Total Supply
31,587,682 MCO

Historical data for Crypto.com

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 4.51 4.60 4.22 4.45 6,953,490 71,205,781
Sep 21, 2018 4.40 4.56 4.32 4.48 7,940,050 69,476,636
Sep 20, 2018 4.32 4.40 4.17 4.39 6,651,390 68,238,820
Sep 19, 2018 4.28 4.33 4.11 4.29 6,002,550 67,586,515
Sep 18, 2018 4.10 4.39 4.07 4.27 6,946,840 64,732,647
Sep 17, 2018 4.34 4.37 4.02 4.10 7,031,780 68,520,008
Sep 16, 2018 4.37 4.37 4.18 4.33 6,041,270 68,954,544
Sep 15, 2018 4.41 4.48 4.32 4.36 5,900,830 69,599,950
Sep 14, 2018 4.48 4.52 4.20 4.41 6,687,850 70,798,252
Sep 13, 2018 4.28 4.56 4.25 4.48 6,552,980 67,626,964
Sep 12, 2018 4.36 4.38 4.12 4.27 5,640,590 68,848,574
Sep 11, 2018 4.75 4.85 4.18 4.35 7,405,800 75,037,349
Sep 10, 2018 4.15 4.80 4.15 4.78 8,157,100 65,503,575
Sep 09, 2018 4.07 4.31 4.02 4.15 4,646,450 64,223,810
Sep 08, 2018 4.47 4.64 4.01 4.07 5,730,430 70,600,485
Sep 07, 2018 4.76 4.85 4.40 4.47 7,892,880 75,220,678
Sep 06, 2018 4.28 5.25 3.97 4.76 17,240,300 67,615,788
Sep 05, 2018 5.10 5.36 4.29 4.29 10,154,300 80,528,828
Sep 04, 2018 4.63 5.30 4.61 5.10 12,469,300 73,146,896
Sep 03, 2018 4.64 4.72 4.44 4.63 7,129,420 73,231,696
Sep 02, 2018 4.58 4.67 4.50 4.65 7,118,200 72,408,917
Sep 01, 2018 4.39 4.79 4.38 4.59 7,201,970 69,400,806
Aug 31, 2018 4.42 4.47 4.30 4.42 7,139,010 69,789,869
Aug 30, 2018 4.59 4.64 4.12 4.40 7,159,130 72,560,812
Aug 29, 2018 4.82 4.82 4.48 4.58 6,748,380 76,151,031
Aug 28, 2018 4.63 4.83 4.61 4.80 7,382,090 73,093,124
Aug 27, 2018 4.45 4.65 4.35 4.62 8,215,640 70,278,825
Aug 26, 2018 4.40 4.54 4.21 4.44 6,616,360 69,542,556
Aug 25, 2018 4.37 4.42 4.23 4.39 6,202,020 69,080,501
Aug 24, 2018 4.32 4.40 4.18 4.38 6,930,720 68,163,027
* Earliest data in range (UTC time)
** Latest data in range (UTC time)