Market Cap:
Crypto.com Crypto.com (MCO)
2.87 USD (9.88%)
0.00073160 BTC (1.58%)
0.01959349 ETH (-3.41%)

SPONSORED

Buy

Exchange

Crypto-Backed Loan

Market Cap
45,292,222 USD
11,555 BTC
309,456 ETH
Volume (24h)
38,291,951 USD
9,769 BTC
261,627 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
Jan 24, 2019 2.24 2.26 2.19 2.23 4,605,853 35,178,864
Jan 23, 2019 2.22 2.29 2.21 2.24 8,748,119 35,428,459
Jan 22, 2019 2.23 2.26 2.19 2.22 5,976,925 35,065,447
Jan 21, 2019 2.27 2.28 2.21 2.23 3,515,897 35,256,032
Jan 20, 2019 2.40 2.49 2.22 2.27 14,970,927 35,816,012
Jan 19, 2019 2.31 2.43 2.27 2.40 10,265,268 37,925,693
Jan 18, 2019 2.31 2.31 2.25 2.30 6,573,408 36,385,982
Jan 17, 2019 2.24 2.31 2.21 2.31 7,061,101 36,434,437
Jan 16, 2019 2.23 2.31 2.22 2.23 8,783,615 35,293,839
Jan 15, 2019 2.27 2.31 2.21 2.24 5,081,692 35,342,701
Jan 14, 2019 2.14 2.29 2.14 2.27 4,658,750 35,924,156
Jan 13, 2019 2.28 2.31 2.13 2.14 5,310,234 33,738,525
Jan 12, 2019 2.31 2.39 2.25 2.28 6,156,119 36,014,260
Jan 11, 2019 2.21 2.37 2.20 2.32 6,760,460 36,665,396
Jan 10, 2019 2.66 2.66 2.17 2.21 21,661,596 34,882,861
Jan 09, 2019 2.65 2.71 2.63 2.66 9,800,015 41,959,128
Jan 08, 2019 2.70 2.76 2.64 2.64 7,556,545 41,756,463
Jan 07, 2019 2.66 2.74 2.60 2.70 8,026,295 42,710,482
Jan 06, 2019 2.68 2.71 2.52 2.66 13,243,053 42,070,440
Jan 05, 2019 2.41 2.87 2.40 2.69 114,847,049 42,494,624
Jan 04, 2019 2.30 2.43 2.29 2.42 23,839,499 38,172,541
Jan 03, 2019 2.34 2.38 2.29 2.30 14,663,617 36,355,674
Jan 02, 2019 2.25 2.36 2.22 2.35 20,745,540 37,055,334
Jan 01, 2019 2.24 2.25 2.16 2.24 15,611,584 35,452,545
Dec 31, 2018 2.40 2.40 2.21 2.24 15,679,030 35,335,603
Dec 30, 2018 2.21 2.42 2.19 2.40 26,517,724 37,863,597
Dec 29, 2018 2.30 2.33 2.20 2.21 14,182,678 34,881,913
Dec 28, 2018 2.05 2.34 2.05 2.29 18,636,752 36,180,629
Dec 27, 2018 2.31 2.31 2.04 2.05 17,660,760 32,341,850
Dec 26, 2018 2.32 2.40 2.28 2.31 39,399,275 36,493,483
Dec 25, 2018 2.46 2.70 2.26 2.32 15,369,057 36,566,285
Dec 24, 2018 2.21 2.79 2.21 2.46 10,192,043 38,842,845
Dec 23, 2018 2.20 2.27 2.19 2.20 7,149,586 34,818,287
Dec 22, 2018 2.09 2.21 2.08 2.20 6,264,230 34,816,639
Dec 21, 2018 2.23 2.24 2.07 2.09 5,331,879 33,047,942
Dec 20, 2018 2.02 2.30 2.02 2.24 4,719,971 35,402,923
Dec 19, 2018 2.00 2.25 1.99 2.03 4,359,614 32,027,927
Dec 18, 2018 1.89 1.99 1.87 1.99 4,647,122 31,447,215
Dec 17, 2018 1.75 1.94 1.75 1.88 4,866,986 29,751,807
Dec 16, 2018 1.68 1.79 1.68 1.75 4,508,187 27,693,603
Dec 15, 2018 1.70 1.72 1.66 1.68 4,453,242 26,578,344
Dec 14, 2018 1.77 1.78 1.68 1.70 4,967,673 26,836,175
Dec 13, 2018 1.92 1.94 1.76 1.77 14,222,531 28,004,316
Dec 12, 2018 1.92 1.96 1.90 1.92 7,605,509 30,381,283
Dec 11, 2018 1.95 1.98 1.90 1.92 15,338,079 30,308,386
Dec 10, 2018 1.99 2.03 1.94 1.96 5,378,820 30,927,847
Dec 09, 2018 1.95 2.09 1.94 1.99 5,400,043 31,474,795
Dec 08, 2018 1.96 2.06 1.87 1.96 5,122,659 30,896,512
Dec 07, 2018 2.04 2.04 1.84 1.96 5,331,325 30,905,058
Dec 06, 2018 2.33 2.39 2.04 2.04 6,661,894 32,268,637
Dec 05, 2018 2.46 2.49 2.32 2.32 7,980,153 36,705,602
Dec 04, 2018 2.35 2.54 2.28 2.46 7,559,641 38,873,999
Dec 03, 2018 2.56 2.56 2.27 2.36 6,082,783 37,303,357
Dec 02, 2018 2.46 2.64 2.36 2.55 5,118,563 40,265,390
Dec 01, 2018 2.22 2.51 2.20 2.47 2,459,422 38,994,038
Nov 30, 2018 2.32 2.34 2.10 2.22 3,142,136 35,032,195
Nov 29, 2018 2.27 2.50 2.21 2.30 6,729,631 36,344,967
Nov 28, 2018 2.05 2.38 2.04 2.26 9,549,340 35,715,696
Nov 27, 2018 2.06 2.09 1.92 2.03 7,630,020 32,108,701
Nov 26, 2018 2.24 2.33 1.96 2.07 6,508,190 32,653,588
Nov 25, 2018 2.08 2.29 1.90 2.23 7,723,730 35,261,465
Nov 24, 2018 2.26 2.35 2.02 2.08 7,284,780 32,925,558
Nov 23, 2018 2.38 2.40 2.19 2.26 7,351,780 35,674,790
Nov 22, 2018 2.53 2.60 2.39 2.39 6,045,040 37,756,101
Nov 21, 2018 2.46 2.73 2.42 2.54 7,794,430 40,043,995
Nov 20, 2018 2.95 3.09 2.30 2.45 6,337,730 38,651,927
Nov 19, 2018 3.67 3.78 2.92 2.97 4,740,930 46,911,153
Nov 18, 2018 3.62 3.72 3.62 3.67 3,582,460 57,969,046
Nov 17, 2018 3.77 3.79 3.56 3.60 4,095,530 56,837,102
Nov 16, 2018 3.64 3.98 3.59 3.77 8,933,400 59,495,678
Nov 15, 2018 3.55 3.73 3.26 3.66 2,142,190 57,876,968
Nov 14, 2018 4.16 4.18 3.41 3.53 1,532,820 55,721,268
Nov 13, 2018 4.27 4.28 4.14 4.17 578,198 65,884,756
Nov 12, 2018 4.25 4.42 4.20 4.28 1,050,870 67,651,296
Nov 11, 2018 4.39 4.40 4.18 4.24 906,485 66,943,732
Nov 10, 2018 4.26 4.43 4.26 4.39 1,093,480 69,372,982
Nov 09, 2018 4.30 4.33 4.23 4.26 636,437 67,271,612
Nov 08, 2018 4.45 4.45 4.30 4.31 732,754 68,029,558
Nov 07, 2018 4.39 4.45 4.36 4.45 809,395 70,213,687
Nov 06, 2018 4.40 4.40 4.32 4.39 989,615 69,539,764
Nov 05, 2018 4.41 4.43 4.32 4.38 1,298,740 69,170,031
Nov 04, 2018 4.51 4.53 4.31 4.41 1,137,710 69,619,365
Nov 03, 2018 4.37 4.53 4.37 4.50 1,275,650 71,140,943
Nov 02, 2018 4.42 4.44 4.35 4.38 966,676 69,101,328
Nov 01, 2018 4.31 4.48 4.28 4.43 1,236,940 69,923,713
Oct 31, 2018 4.38 4.43 4.24 4.31 1,507,810 68,126,217
Oct 30, 2018 4.32 4.42 4.31 4.36 859,640 68,937,072
Oct 29, 2018 4.68 4.70 4.30 4.32 1,641,730 68,262,044
Oct 28, 2018 4.63 4.76 4.57 4.68 1,313,200 73,857,798
Oct 27, 2018 4.77 4.86 4.59 4.62 1,682,350 72,972,554
Oct 26, 2018 4.81 4.96 4.78 4.80 2,264,990 75,751,478
Oct 25, 2018 4.87 4.87 4.67 4.81 1,806,250 75,945,584
Oct 24, 2018 4.92 4.99 4.81 4.87 3,130,490 76,870,155
Oct 23, 2018 5.36 5.74 4.89 4.94 10,430,700 77,953,928
Oct 22, 2018 4.53 5.87 4.47 5.37 22,234,800 84,817,453
Oct 21, 2018 4.46 4.58 4.42 4.54 637,950 71,712,522
Oct 20, 2018 4.38 4.48 4.36 4.46 612,699 70,417,112
Oct 19, 2018 4.54 4.55 4.37 4.38 1,219,720 69,155,501
Oct 18, 2018 4.32 4.84 4.29 4.55 5,847,760 71,808,075
Oct 17, 2018 4.28 4.40 4.20 4.32 686,463 68,256,674
Oct 16, 2018 4.26 4.33 4.23 4.27 643,373 67,501,413
Oct 15, 2018 4.18 4.50 4.11 4.27 1,359,040 67,407,439
Oct 14, 2018 4.25 4.29 4.14 4.17 669,732 65,915,238
Oct 13, 2018 4.13 4.27 4.12 4.26 607,244 67,219,335
Oct 12, 2018 4.10 4.26 4.01 4.13 753,638 65,158,240
Oct 11, 2018 4.73 4.73 4.08 4.11 1,409,700 64,842,363
Oct 10, 2018 4.65 4.77 4.59 4.74 2,579,770 74,810,640
Oct 09, 2018 4.59 4.68 4.46 4.67 1,643,910 73,678,538
Oct 08, 2018 4.43 4.59 4.43 4.58 954,139 72,407,924
Oct 07, 2018 4.46 4.48 4.39 4.42 674,445 69,844,743
Oct 06, 2018 4.55 4.56 4.41 4.43 594,733 70,021,792
Oct 05, 2018 4.57 4.61 4.45 4.55 2,079,720 71,826,237
Oct 04, 2018 4.64 4.96 4.56 4.57 4,762,960 72,112,264
Oct 03, 2018 4.57 4.73 4.43 4.63 2,023,260 73,147,865
Oct 02, 2018 4.44 4.58 4.42 4.56 2,084,730 72,079,886
Oct 01, 2018 4.46 4.50 4.39 4.45 1,370,270 70,260,753
Sep 30, 2018 4.50 4.52 4.41 4.48 1,404,450 70,732,357
Sep 29, 2018 4.46 4.53 4.39 4.51 1,378,960 71,156,737
Sep 28, 2018 4.48 4.54 4.35 4.44 1,597,070 70,117,977
Sep 27, 2018 4.41 4.52 4.30 4.48 3,012,480 70,802,955
Sep 26, 2018 4.36 4.51 4.29 4.41 3,226,430 69,669,274
Sep 25, 2018 4.31 4.35 4.21 4.34 5,169,400 68,555,019
Sep 24, 2018 4.49 4.52 4.29 4.31 4,226,620 68,005,394
Sep 23, 2018 4.44 4.56 4.39 4.48 5,394,500 70,767,577
Sep 22, 2018 4.51 4.60 4.22 4.45 6,953,490 70,213,687
Sep 21, 2018 4.40 4.56 4.32 4.48 7,940,050 70,795,532
Sep 20, 2018 4.32 4.40 4.17 4.39 6,651,390 69,289,274
Sep 19, 2018 4.28 4.33 4.11 4.29 6,002,550 67,691,255
Sep 18, 2018 4.10 4.39 4.07 4.27 6,946,840 67,396,857
Sep 17, 2018 4.34 4.37 4.02 4.10 7,031,780 64,809,670
Sep 16, 2018 4.37 4.37 4.18 4.33 6,041,270 68,446,358
Sep 15, 2018 4.41 4.48 4.32 4.36 5,900,830 68,792,242
Sep 14, 2018 4.48 4.52 4.20 4.41 6,687,850 69,598,833
Sep 13, 2018 4.28 4.56 4.25 4.48 6,552,980 70,791,741
Sep 12, 2018 4.36 4.38 4.12 4.27 5,640,590 67,483,250
Sep 11, 2018 4.75 4.85 4.18 4.35 7,405,800 68,642,991
Sep 10, 2018 4.15 4.80 4.15 4.78 8,157,100 75,517,730
Sep 09, 2018 4.07 4.31 4.02 4.15 4,646,450 65,563,510
Sep 08, 2018 4.47 4.64 4.01 4.07 5,730,430 64,208,399
Sep 07, 2018 4.76 4.85 4.40 4.47 7,892,880 70,659,073
Sep 06, 2018 4.28 5.25 3.97 4.76 17,240,300 75,184,006
Sep 05, 2018 5.10 5.36 4.29 4.29 10,154,300 67,739,268
Sep 04, 2018 4.63 5.30 4.61 5.10 12,469,300 80,533,850
Sep 03, 2018 4.64 4.72 4.44 4.63 7,129,420 73,067,159
Sep 02, 2018 4.58 4.67 4.50 4.65 7,118,200 73,492,645
Sep 01, 2018 4.39 4.79 4.38 4.59 7,201,970 72,421,349
Aug 31, 2018 4.42 4.47 4.30 4.42 7,139,010 69,754,876
Aug 30, 2018 4.59 4.64 4.12 4.40 7,159,130 69,530,130
Aug 29, 2018 4.82 4.82 4.48 4.58 6,748,380 72,402,554
Aug 28, 2018 4.63 4.83 4.61 4.80 7,382,090 75,871,511
Aug 27, 2018 4.45 4.65 4.35 4.62 8,215,640 73,029,096
Aug 26, 2018 4.40 4.54 4.21 4.44 6,616,360 70,105,500
Aug 25, 2018 4.37 4.42 4.23 4.39 6,202,020 69,274,428
Aug 24, 2018 4.32 4.40 4.18 4.38 6,930,720 69,150,762
Aug 23, 2018 4.20 4.36 4.18 4.32 6,970,460 68,246,566
Aug 22, 2018 4.45 4.64 4.19 4.22 6,431,870 66,611,272
Aug 21, 2018 4.40 4.50 4.30 4.43 6,373,630 70,029,215
Aug 20, 2018 4.75 4.79 4.37 4.38 6,337,500 69,214,096
Aug 19, 2018 4.61 4.96 4.54 4.69 7,350,550 74,043,849
Aug 18, 2018 5.04 5.20 4.46 4.63 11,283,300 73,166,186
Aug 17, 2018 4.57 5.02 4.57 5.02 11,123,900 79,222,962
Aug 16, 2018 4.46 4.69 4.44 4.58 7,233,740 72,315,214
Aug 15, 2018 4.61 4.84 4.47 4.47 8,992,760 70,541,251
Aug 14, 2018 5.00 5.00 4.38 4.60 10,512,600 72,620,351
Aug 13, 2018 5.55 5.58 4.97 4.98 11,371,900 78,638,749
Aug 12, 2018 5.33 5.60 5.21 5.52 9,477,710 87,257,758
Aug 11, 2018 5.18 5.78 4.68 5.33 11,014,800 84,139,740
Aug 10, 2018 5.77 5.77 5.12 5.23 8,552,960 82,534,771
Aug 09, 2018 5.48 5.83 5.44 5.74 10,567,600 90,626,108
Aug 08, 2018 5.86 5.92 5.30 5.46 12,649,100 86,292,913
Aug 07, 2018 6.16 6.40 5.85 5.85 12,000,800 92,401,019
Aug 06, 2018 6.49 6.59 6.07 6.17 18,182,700 97,458,362
Aug 05, 2018 6.31 6.52 6.20 6.50 11,153,100 102,606,519
Aug 04, 2018 6.75 6.86 6.19 6.32 11,769,900 99,771,210
Aug 03, 2018 6.95 6.97 6.38 6.77 13,676,500 106,917,287
Aug 02, 2018 7.14 7.24 6.83 6.95 13,536,300 109,787,342
Aug 01, 2018 6.91 7.30 6.71 7.14 14,827,100 112,710,780
Jul 31, 2018 7.53 7.94 6.87 6.92 21,230,000 109,217,975
Jul 30, 2018 7.40 8.38 7.24 7.58 36,319,400 119,668,279
Jul 29, 2018 7.44 7.53 7.35 7.37 15,222,000 116,386,952
Jul 28, 2018 7.63 7.64 7.26 7.43 16,511,600 117,339,478
Jul 27, 2018 7.33 7.77 7.15 7.61 38,044,900 120,155,676
Jul 26, 2018 7.53 7.87 7.24 7.34 9,434,160 115,911,716
Jul 25, 2018 7.40 7.91 7.36 7.53 11,366,000 118,934,339
Jul 24, 2018 7.52 7.75 7.20 7.53 10,387,600 118,910,807
Jul 23, 2018 7.97 8.11 7.47 7.50 14,296,800 118,448,047
Jul 22, 2018 7.49 8.21 7.28 8.01 17,616,600 126,463,891
Jul 21, 2018 6.81 7.64 6.66 7.42 11,069,400 117,206,652
Jul 20, 2018 7.53 7.53 6.71 6.82 10,021,000 107,739,988
Jul 19, 2018 7.84 7.84 7.42 7.48 10,236,600 118,186,186
Jul 18, 2018 8.20 8.46 7.77 7.82 13,716,900 123,565,091
Jul 17, 2018 8.01 8.36 7.48 8.19 17,521,300 129,328,576
Jul 16, 2018 6.90 8.27 6.80 8.10 18,269,100 127,900,971
Jul 15, 2018 6.36 6.99 6.26 6.93 8,847,340 109,450,618
Jul 14, 2018 6.47 6.53 6.17 6.37 6,794,080 100,590,121
Jul 13, 2018 6.84 6.90 6.33 6.51 11,187,900 102,795,413
Jul 12, 2018 7.55 7.55 6.47 6.81 12,538,200 107,490,287
Jul 11, 2018 7.84 7.94 7.34 7.53 12,008,700 118,855,528
Jul 10, 2018 9.13 9.14 7.79 7.84 15,884,200 123,880,336
Jul 09, 2018 8.73 10.32 8.51 9.10 26,686,600 143,709,017
Jul 08, 2018 8.82 8.82 8.18 8.76 13,887,800 138,277,044
Jul 07, 2018 8.98 9.20 8.31 8.73 16,413,400 137,907,627
Jul 06, 2018 7.98 9.00 7.49 8.95 20,770,000 141,326,359
Jul 05, 2018 8.18 8.71 7.88 7.97 14,034,300 125,941,904
Jul 04, 2018 7.63 8.63 7.22 8.17 24,480,500 128,957,579
Jul 03, 2018 6.95 8.13 6.95 7.68 29,970,500 121,259,981
Jul 02, 2018 6.81 7.27 6.68 6.98 20,331,700 110,213,934
Jul 01, 2018 7.08 7.20 6.47 6.78 13,645,900 107,104,760
Jun 30, 2018 6.09 7.44 6.09 7.11 36,727,000 112,293,034
Jun 29, 2018 5.36 6.43 5.16 6.06 20,443,100 95,762,578
Jun 28, 2018 6.50 6.52 5.35 5.35 15,619,900 84,426,082
Jun 27, 2018 5.20 6.80 5.09 6.50 25,373,100 102,711,390
Jun 26, 2018 5.07 5.56 4.97 5.21 8,573,140 82,214,630
Jun 25, 2018 4.74 5.08 4.68 5.05 6,052,000 79,712,097
Jun 24, 2018 4.83 4.84 4.43 4.76 6,488,030 75,147,206
Jun 23, 2018 4.87 4.93 4.74 4.83 5,913,680 76,206,972
Jun 22, 2018 5.03 5.27 4.70 4.88 8,011,180 77,005,666
Jun 21, 2018 5.15 5.19 5.01 5.04 5,933,910 79,579,429
Jun 20, 2018 5.26 5.27 4.97 5.14 6,355,240 81,123,750
Jun 19, 2018 5.30 5.36 5.14 5.25 7,176,340 82,928,037
Jun 18, 2018 5.21 5.32 4.99 5.30 6,194,400 83,757,213
Jun 17, 2018 5.16 5.31 5.09 5.25 6,504,830 82,879,550
Jun 16, 2018 4.97 5.27 4.97 5.13 7,072,140 80,951,281
Jun 15, 2018 5.18 5.22 4.98 5.00 6,105,130 78,902,821
Jun 14, 2018 4.91 5.27 4.82 5.21 7,475,480 82,285,544
Jun 13, 2018 5.06 5.29 4.71 4.88 7,239,820 77,150,338
Jun 12, 2018 5.53 5.58 5.00 5.04 7,740,510 79,581,482
Jun 11, 2018 5.39 5.56 5.29 5.52 8,205,450 87,115,298
Jun 10, 2018 6.35 6.35 5.27 5.36 8,546,000 84,603,447
Jun 09, 2018 6.58 6.66 6.33 6.33 10,369,300 99,944,469
Jun 08, 2018 6.66 6.72 6.50 6.59 11,641,800 104,016,276
Jun 07, 2018 6.82 6.84 6.61 6.65 10,429,600 104,971,645
Jun 06, 2018 6.82 6.86 6.58 6.81 12,730,400 107,614,427
Jun 05, 2018 6.81 6.93 6.49 6.80 13,578,000 107,406,264
Jun 04, 2018 7.39 7.45 6.80 6.80 15,998,200 107,475,125
Jun 03, 2018 6.91 7.63 6.90 7.50 19,528,300 118,475,687
Jun 02, 2018 6.68 6.96 6.65 6.90 12,978,500 109,028,922
Jun 01, 2018 6.74 6.80 6.51 6.68 14,828,300 105,546,383
May 31, 2018 6.36 6.88 6.33 6.73 13,545,600 106,227,413
May 30, 2018 6.56 6.65 6.17 6.36 12,788,600 100,477,668
May 29, 2018 6.04 6.63 5.89 6.56 15,275,200 103,563,941
May 28, 2018 6.68 6.72 6.06 6.07 13,765,200 95,840,284
May 27, 2018 6.89 6.90 6.67 6.68 13,319,000 105,514,321
May 26, 2018 7.05 7.17 6.87 6.88 14,046,000 108,739,737
May 25, 2018 7.57 7.70 6.92 7.08 16,236,000 111,766,309
May 24, 2018 7.38 7.62 6.90 7.59 17,720,300 119,889,550
May 23, 2018 8.25 8.28 7.16 7.39 19,372,200 116,709,463
May 22, 2018 8.90 8.90 8.25 8.27 17,695,300 130,610,087
May 21, 2018 9.19 9.24 8.85 8.89 20,831,900 140,380,309
May 20, 2018 9.00 9.24 8.93 9.20 21,701,900 145,304,036
May 19, 2018 9.12 9.51 8.95 9.00 20,309,600 142,190,440
May 18, 2018 8.96 9.13 8.61 9.11 21,905,200 143,944,661
May 17, 2018 9.84 10.05 8.94 8.98 22,912,600 141,789,592
May 16, 2018 10.41 11.04 9.55 9.85 41,687,800 155,620,882
May 15, 2018 10.91 11.30 10.37 10.42 37,065,000 164,503,807
May 14, 2018 10.29 11.11 9.44 10.94 35,523,800 172,784,512
May 13, 2018 8.88 10.66 8.73 10.27 43,659,400 162,139,470
May 12, 2018 8.80 9.01 8.18 8.86 16,520,400 139,926,552
May 11, 2018 10.38 10.51 8.64 8.85 21,547,100 139,776,353
May 10, 2018 10.83 11.15 10.40 10.40 18,881,300 164,296,907
May 09, 2018 11.11 11.11 10.37 10.79 18,280,100 170,366,477
May 08, 2018 11.99 11.99 10.81 11.18 22,092,700 176,515,015
May 07, 2018 11.05 12.01 10.38 11.90 32,127,100 187,956,066
May 06, 2018 11.82 12.13 10.87 11.04 21,082,700 174,390,745
May 05, 2018 11.48 12.34 11.47 11.83 26,131,500 186,811,014
May 04, 2018 11.92 12.20 11.20 11.50 27,077,200 181,570,620
May 03, 2018 11.60 12.18 11.44 11.93 27,859,300 188,440,937
May 02, 2018 11.57 11.67 11.23 11.61 23,399,400 183,445,348
May 01, 2018 11.72 11.72 11.09 11.58 22,711,300 182,843,603
Apr 30, 2018 12.07 12.60 11.55 11.71 39,516,100 184,911,016
Apr 29, 2018 12.27 12.37 11.48 12.10 33,453,700 191,143,261
Apr 28, 2018 11.47 12.42 11.45 12.30 33,174,100 194,275,178
Apr 27, 2018 11.81 12.63 11.44 11.52 43,943,700 181,914,926
Apr 26, 2018 11.29 11.86 10.66 11.86 39,972,200 187,280,090
Apr 25, 2018 13.07 13.07 10.86 11.23 43,315,100 177,336,294
Apr 24, 2018 12.94 13.27 12.79 13.12 67,797,000 207,234,017
Apr 23, 2018 12.63 13.21 12.60 12.96 39,466,700 204,680,154
Apr 22, 2018 12.50 13.14 12.14 12.64 39,402,200 199,564,532
Apr 21, 2018 13.78 13.78 11.81 12.51 62,615,200 197,505,017
Apr 20, 2018 14.50 14.50 13.08 13.79 106,544,000 217,872,741
Apr 19, 2018 8.95 19.90 8.93 14.32 750,536,000 226,191,352
Apr 18, 2018 7.97 9.05 7.97 8.93 9,022,880 117,920,747
Apr 17, 2018 7.48 8.73 7.46 7.93 14,695,600 104,767,886
Apr 16, 2018 8.15 8.15 7.40 7.48 12,490,100 98,839,390
Apr 15, 2018 7.15 8.25 7.14 8.15 17,010,400 107,567,593
Apr 14, 2018 6.47 7.53 6.46 7.15 11,354,600 94,356,636
Apr 13, 2018 6.26 6.96 6.13 6.46 11,449,400 85,327,479
Apr 12, 2018 5.56 6.27 5.31 6.26 9,499,580 82,647,678
Apr 11, 2018 5.38 5.56 5.25 5.56 8,621,330 73,466,261
Apr 10, 2018 4.90 5.50 4.87 5.35 9,175,680 70,709,868
Apr 09, 2018 5.24 5.36 4.81 4.89 6,885,700 64,595,042
Apr 08, 2018 5.12 5.32 5.12 5.23 7,508,650 69,029,199
Apr 07, 2018 4.77 5.43 4.76 5.12 8,811,000 67,659,784
Apr 06, 2018 4.88 4.94 4.63 4.78 6,222,220 63,058,445
Apr 05, 2018 5.04 5.09 4.79 4.92 7,911,810 64,908,805
Apr 04, 2018 5.59 5.94 4.98 5.04 10,911,000 66,547,349
Apr 03, 2018 4.59 5.97 4.53 5.58 15,486,900 73,689,963
Apr 02, 2018 4.40 4.69 4.35 4.58 8,353,220 60,476,893
Apr 01, 2018 4.66 4.75 4.16 4.37 7,230,110 57,694,486
Mar 31, 2018 4.57 4.84 4.47 4.66 6,535,540 61,583,650
Mar 30, 2018 4.72 4.88 4.32 4.56 7,437,530 60,259,266
Mar 29, 2018 5.57 5.61 4.59 4.72 6,892,900 62,370,304
Mar 28, 2018 5.61 5.79 5.53 5.56 9,649,590 73,422,551
Mar 27, 2018 5.90 5.98 5.56 5.62 8,925,870 74,228,089
Mar 26, 2018 6.25 6.39 5.62 5.91 9,104,860 78,103,651
Mar 25, 2018 6.08 6.44 6.04 6.26 8,176,700 82,602,647
Mar 24, 2018 6.31 6.52 6.15 6.16 10,350,300 81,280,641
Mar 23, 2018 6.32 6.34 5.94 6.23 9,604,850 82,265,642
Mar 22, 2018 6.71 6.99 6.10 6.33 10,621,500 83,538,392
Mar 21, 2018 6.57 7.00 6.52 6.70 13,080,300 88,486,245
Mar 20, 2018 6.42 6.70 6.13 6.56 11,623,300 86,658,730
Mar 19, 2018 6.04 6.39 5.81 6.33 9,683,290 83,593,459
Mar 18, 2018 5.99 6.16 5.10 6.06 11,485,400 80,059,656
Mar 17, 2018 6.35 6.45 5.79 5.98 9,633,680 78,989,083
Mar 16, 2018 6.38 6.67 6.03 6.37 12,710,900 84,102,401
Mar 15, 2018 7.14 7.24 6.34 6.39 12,319,800 84,433,992
Mar 14, 2018 8.64 8.72 6.80 7.16 14,208,000 94,550,758
Mar 13, 2018 9.14 10.49 8.28 8.68 31,687,000 114,583,962
Mar 12, 2018 7.83 9.78 7.73 9.21 35,774,100 121,664,113
Mar 11, 2018 6.76 8.16 6.47 7.85 8,576,540 103,719,102
Mar 10, 2018 6.77 7.38 6.57 6.75 3,984,830 89,126,185
Mar 09, 2018 6.50 6.79 5.60 6.77 3,810,100 89,338,002
Mar 08, 2018 7.11 7.33 6.39 6.53 4,789,360 86,200,761
Mar 07, 2018 8.24 8.57 6.65 7.14 6,880,780 94,264,726
Mar 06, 2018 9.22 9.22 8.07 8.24 3,483,110 108,855,397
Mar 05, 2018 9.30 9.64 9.14 9.26 4,166,060 122,217,425
Mar 04, 2018 9.56 9.83 8.77 9.34 6,603,720 123,273,283
Mar 03, 2018 8.55 9.57 8.43 9.50 7,535,570 125,299,459
Mar 02, 2018 8.34 8.72 7.93 8.57 4,561,440 113,051,488
Mar 01, 2018 7.44 8.49 7.32 8.37 4,153,860 110,468,461
Feb 28, 2018 8.34 8.40 7.44 7.44 4,646,730 98,123,503
Feb 27, 2018 7.11 8.87 7.05 8.41 8,012,990 110,937,299
Feb 26, 2018 6.93 7.40 6.77 7.10 2,973,330 93,667,501
Feb 25, 2018 6.90 7.36 6.68 6.93 3,026,180 91,438,774
Feb 24, 2018 7.12 7.50 6.60 6.94 2,928,990 91,525,204
Feb 23, 2018 6.72 7.70 6.58 7.14 4,038,930 94,159,563
Feb 22, 2018 7.41 7.78 6.47 6.74 4,184,920 88,950,754
Feb 21, 2018 8.14 8.37 7.07 7.41 4,901,010 97,741,492
Feb 20, 2018 9.30 9.61 8.15 8.15 4,762,410 107,600,674
Feb 19, 2018 8.67 9.58 8.65 9.27 5,153,440 122,292,854
Feb 18, 2018 9.84 9.93 8.71 8.72 3,402,320 115,026,069
Feb 17, 2018 9.22 9.86 9.13 9.80 4,065,460 129,354,845
Feb 16, 2018 8.91 9.23 8.66 9.21 4,316,980 121,557,599
Feb 15, 2018 8.56 9.02 8.47 8.96 4,255,660 118,250,532
Feb 14, 2018 7.49 8.63 7.49 8.59 4,678,200 113,385,995
Feb 13, 2018 7.82 7.91 7.35 7.50 3,280,040 98,940,967
Feb 12, 2018 7.33 7.97 7.33 7.81 3,790,680 103,109,175
Feb 11, 2018 7.32 7.73 6.54 7.30 3,856,140 96,349,891
Feb 10, 2018 7.93 8.10 6.93 7.32 4,313,800 96,606,016
Feb 09, 2018 7.00 7.97 6.66 7.92 2,374,070 104,560,949
Feb 08, 2018 6.34 7.18 6.34 6.98 3,444,940 92,139,061
Feb 07, 2018 6.64 7.21 6.02 6.36 6,244,370 83,863,609
Feb 06, 2018 6.15 6.87 4.67 6.74 7,593,250 88,877,783
Feb 05, 2018 8.42 8.64 5.41 6.14 6,976,360 81,053,882
Feb 04, 2018 9.82 9.91 8.04 8.50 4,629,750 112,195,494
Feb 03, 2018 9.10 10.07 8.53 9.81 4,930,670 129,385,326
Feb 02, 2018 9.96 9.96 7.77 9.05 6,439,120 119,436,151
Feb 01, 2018 10.48 11.52 9.45 9.99 14,764,800 131,770,553
Jan 31, 2018 10.54 10.88 10.04 10.47 9,827,100 138,142,812
Jan 30, 2018 11.91 11.96 10.22 10.52 7,671,060 138,858,010
Jan 29, 2018 12.74 12.92 11.71 11.92 7,901,370 157,248,637
Jan 28, 2018 12.97 13.25 12.52 12.77 10,421,000 168,516,311
Jan 27, 2018 11.86 13.08 11.63 12.97 10,323,700 171,146,183
Jan 26, 2018 12.32 12.81 11.03 11.86 9,951,290 156,480,657
Jan 25, 2018 12.03 12.44 11.65 12.44 10,127,800 164,130,113
Jan 24, 2018 11.59 12.26 11.24 11.81 10,105,300 155,818,241
Jan 23, 2018 11.41 12.08 10.29 11.60 11,818,700 153,074,887
Jan 22, 2018 13.24 13.95 10.48 11.47 15,816,200 151,286,891
Jan 21, 2018 12.94 13.91 12.04 13.23 18,136,800 174,522,922
Jan 20, 2018 12.07 13.12 11.94 12.92 6,624,970 170,467,932
Jan 19, 2018 11.36 12.81 11.00 12.04 11,953,500 158,810,990
Jan 18, 2018 11.40 13.10 10.53 11.46 23,752,100 151,280,294
Jan 17, 2018 11.92 12.38 8.32 11.31 15,826,900 149,186,161
Jan 16, 2018 16.72 16.74 10.07 11.96 19,628,300 157,775,140
Jan 15, 2018 17.47 18.32 15.94 16.73 23,388,400 220,738,989
Jan 14, 2018 18.64 19.70 15.43 17.53 29,115,200 229,328,053
Jan 13, 2018 16.00 18.56 15.99 18.56 24,871,000 242,815,321
Jan 12, 2018 14.99 16.36 14.51 16.00 13,940,000 209,428,869
Jan 11, 2018 17.26 17.35 13.79 14.89 22,658,000 194,811,010
Jan 10, 2018 16.80 17.16 15.13 17.16 23,681,900 224,541,362
Jan 09, 2018 18.13 19.21 16.42 16.77 28,770,300 219,441,926
Jan 08, 2018 19.93 20.03 15.61 18.14 36,013,600 237,353,416
Jan 07, 2018 16.30 19.98 16.17 19.58 51,834,200 256,149,489
Jan 06, 2018 16.54 17.35 15.65 16.20 36,528,100 211,967,464
Jan 05, 2018 16.28 19.37 15.88 16.60 47,988,500 217,282,811
Jan 04, 2018 16.46 17.21 14.92 16.15 32,933,300 211,323,655
Jan 03, 2018 16.70 17.06 15.16 16.43 32,378,000 215,017,704
Jan 02, 2018 14.83 17.61 14.83 16.70 56,021,100 218,583,514
Jan 01, 2018 15.32 15.87 14.40 14.80 60,968,700 193,608,448
Dec 31, 2017 14.36 15.70 14.16 15.28 56,692,500 199,890,817
Dec 30, 2017 16.51 16.51 13.27 14.49 51,930,100 189,657,923
Dec 29, 2017 15.81 17.45 15.27 16.53 68,400,400 216,357,664
Dec 28, 2017 16.92 17.05 14.22 15.72 45,694,900 205,725,660
Dec 27, 2017 17.24 17.90 16.01 16.95 59,787,700 215,905,630
Dec 26, 2017 19.32 19.43 16.12 17.27 57,929,000 219,916,052
Dec 25, 2017 18.05 20.66 17.67 19.35 75,777,104 246,483,665
Dec 24, 2017 16.92 19.30 14.88 18.15 61,559,100 220,314,683
Dec 23, 2017 13.54 21.20 13.54 16.77 43,152,800 197,611,705
Dec 22, 2017 18.23 18.34 10.30 13.48 23,136,400 158,870,274
Dec 21, 2017 17.28 20.25 15.77 17.96 47,064,900 206,255,052
Dec 20, 2017 16.80 17.55 14.45 17.06 37,737,200 195,227,951
Dec 19, 2017 17.93 19.83 16.10 16.85 39,995,500 192,868,223
Dec 18, 2017 15.99 18.13 15.24 17.87 46,398,300 204,545,555
Dec 17, 2017 15.33 16.59 14.91 15.94 41,798,600 182,383,344
Dec 16, 2017 14.79 16.40 14.56 15.29 40,861,600 175,021,498
Dec 15, 2017 16.36 16.42 14.13 14.78 45,458,000 169,157,656
Dec 14, 2017 18.63 20.65 14.83 16.38 115,187,000 187,398,051
Dec 13, 2017 18.13 20.38 16.42 18.67 61,386,400 208,665,434
Dec 12, 2017 15.29 18.90 14.96 18.24 59,674,300 197,377,731
Dec 11, 2017 13.47 17.64 13.47 15.25 72,765,504 164,261,992
Dec 10, 2017 12.29 13.56 9.91 13.52 32,460,000 145,608,129
Dec 09, 2017 11.75 14.42 10.73 12.32 44,534,100 132,714,554
Dec 08, 2017 10.27 12.55 9.36 11.85 36,558,700 127,632,721
Dec 07, 2017 10.84 12.51 9.68 10.29 43,312,500 110,390,950
Dec 06, 2017 13.63 13.63 10.57 11.09 57,626,700 118,924,203
Dec 05, 2017 13.52 18.16 11.42 13.75 209,696,000 147,407,379
Dec 04, 2017 6.72 12.92 6.71 12.80 72,081,696 137,294,635
Dec 03, 2017 6.15 7.38 6.14 6.70 3,162,010 68,096,152
Dec 02, 2017 6.29 6.36 6.05 6.14 1,766,640 62,448,934
Dec 01, 2017 5.79 6.34 5.53 6.27 2,182,050 63,773,512
Nov 30, 2017 5.60 6.25 5.03 5.84 2,450,350 57,573,878
Nov 29, 2017 6.89 7.21 5.28 5.55 3,917,110 54,703,101
Nov 28, 2017 6.98 7.27 6.78 6.92 4,534,040 68,142,394
Nov 27, 2017 6.24 7.12 6.24 6.96 5,091,620 68,493,061
Nov 26, 2017 6.20 6.43 5.99 6.25 3,224,350 61,557,051
Nov 25, 2017 5.76 6.22 5.69 6.21 3,050,850 61,150,261
Nov 24, 2017 5.70 6.03 5.31 5.77 3,972,440 56,772,343
Nov 23, 2017 5.39 6.20 5.32 5.72 5,807,690 56,186,922
Nov 22, 2017 5.30 5.53 5.23 5.36 2,729,280 52,573,379
Nov 21, 2017 5.58 5.71 5.02 5.27 3,298,660 51,758,548
Nov 20, 2017 5.58 5.75 5.43 5.58 2,900,050 54,767,200
Nov 19, 2017 5.68 5.74 5.36 5.58 2,767,710 54,723,328
Nov 18, 2017 5.21 5.80 5.20 5.68 3,224,820 55,771,949
Nov 17, 2017 5.53 5.82 5.25 5.25 3,325,690 51,561,171
Nov 16, 2017 6.12 6.24 5.53 5.53 3,665,630 54,252,606
Nov 15, 2017 6.17 6.39 5.87 6.15 3,715,200 60,384,351
Nov 14, 2017 6.38 6.91 5.91 6.17 6,413,250 60,541,193
Nov 13, 2017 4.99 6.83 4.99 6.45 7,888,550 63,350,505
Nov 12, 2017 5.86 5.90 4.53 4.98 5,002,240 48,851,284
Nov 11, 2017 5.93 6.39 5.65 5.84 2,883,190 57,274,999
Nov 10, 2017 7.36 7.42 5.46 5.90 4,250,140 57,860,751
Nov 09, 2017 6.06 7.39 6.01 7.30 6,628,010 71,623,463
Nov 08, 2017 5.69 6.30 5.56 6.09 4,240,460 59,781,914
Nov 07, 2017 6.01 6.04 5.59 5.74 2,186,220 56,349,750
Nov 06, 2017 5.64 6.32 5.55 6.01 4,257,140 58,960,409
Nov 05, 2017 5.80 5.83 5.53 5.66 2,390,540 55,539,533
Nov 04, 2017 6.12 6.20 5.74 5.83 2,769,940 57,195,596
Nov 03, 2017 5.65 6.91 5.34 6.12 5,755,960 60,113,657
Nov 02, 2017 5.77 7.14 4.39 5.60 11,805,900 54,938,568
Nov 01, 2017 7.06 7.38 5.79 5.79 15,184,300 56,838,041
Oct 31, 2017 8.91 11.95 6.46 6.80 29,207,500 66,754,598
Oct 30, 2017 8.74 9.44 8.63 8.90 2,908,840 87,330,797
Oct 29, 2017 8.15 9.74 8.03 8.83 4,463,790 86,665,544
Oct 28, 2017 7.49 8.49 7.38 8.17 3,197,030 80,140,812
Oct 27, 2017 7.91 8.11 7.38 7.45 2,421,950 73,118,072
Oct 26, 2017 7.90 8.22 7.42 7.90 2,358,030 77,561,855
Oct 25, 2017 8.10 8.45 7.81 7.93 2,415,220 77,845,407
Oct 24, 2017 7.77 8.61 7.61 8.13 3,381,420 79,779,134
Oct 23, 2017 8.59 8.67 7.55 7.83 2,838,710 76,824,267
Oct 22, 2017 7.82 8.69 7.68 8.56 2,501,580 84,051,156
Oct 21, 2017 7.66 8.04 7.27 7.80 2,441,520 76,575,755
Oct 20, 2017 7.68 8.10 7.22 7.67 3,622,890 75,286,571
Oct 19, 2017 8.33 8.36 7.65 7.67 2,938,610 75,255,752
Oct 18, 2017 9.19 9.20 6.78 8.30 7,851,700 81,467,979
Oct 17, 2017 9.63 9.75 8.44 9.20 4,983,530 90,320,898
Oct 16, 2017 7.56 9.98 7.22 9.62 5,558,330 94,454,139
Oct 15, 2017 7.43 7.78 7.03 7.51 2,029,810 73,733,956
Oct 14, 2017 7.32 8.00 7.19 7.45 1,825,130 73,130,733
Oct 13, 2017 7.39 7.92 6.57 7.36 3,483,660 72,211,374
Oct 12, 2017 8.02 8.32 7.22 7.38 2,850,650 72,434,074
Oct 11, 2017 8.36 8.45 7.85 8.02 3,986,640 78,681,634
Oct 10, 2017 8.19 8.38 7.54 8.37 4,487,230 82,102,020
Oct 09, 2017 6.77 9.09 6.66 8.20 8,499,940 80,457,243
Oct 08, 2017 7.49 7.55 6.76 6.84 3,249,680 67,086,242
Oct 07, 2017 7.18 7.73 7.12 7.50 3,782,920 73,588,794
Oct 06, 2017 7.18 7.43 6.87 7.20 3,646,450 70,691,148
Oct 05, 2017 7.29 7.44 6.98 7.17 3,349,890 70,400,431
Oct 04, 2017 7.39 7.55 7.18 7.23 3,704,050 70,963,216
Oct 03, 2017 7.50 7.80 7.05 7.40 4,247,050 72,626,347
Oct 02, 2017 8.17 8.22 7.05 7.54 6,111,270 74,020,746
Oct 01, 2017 8.54 8.59 7.84 8.14 5,081,410 79,847,838
Sep 30, 2017 7.93 8.74 7.91 8.53 6,236,030 83,736,393
Sep 29, 2017 9.53 9.60 7.37 7.92 11,529,000 77,735,088
Sep 28, 2017 10.03 11.22 8.95 9.57 8,302,300 93,895,770
Sep 27, 2017 8.98 10.42 8.82 10.14 4,375,980 99,521,853
Sep 26, 2017 8.56 9.44 8.56 8.98 4,659,960 88,173,011
Sep 25, 2017 7.88 8.62 7.82 8.62 3,043,580 84,562,315
Sep 24, 2017 7.99 8.25 7.73 7.81 2,504,480 76,699,324
Sep 23, 2017 7.36 8.26 7.26 7.99 2,867,030 78,466,296
Sep 22, 2017 7.34 7.72 6.93 7.36 2,841,450 72,195,474
Sep 21, 2017 8.41 8.41 6.84 7.28 2,729,480 71,498,323
Sep 20, 2017 9.13 9.28 8.32 8.45 3,695,410 82,916,066
Sep 19, 2017 8.66 10.08 8.48 9.20 9,765,960 90,327,474
Sep 18, 2017 7.02 8.95 6.98 8.63 3,882,530 84,726,321
Sep 17, 2017 7.28 7.28 6.48 7.03 1,785,280 69,042,445
Sep 16, 2017 7.48 7.83 6.49 7.25 2,602,430 71,203,190
Sep 15, 2017 5.66 7.74 4.57 7.44 4,663,370 73,043,381
Sep 14, 2017 7.49 8.03 5.58 5.58 2,786,640 54,812,152
Sep 13, 2017 8.55 8.55 6.76 7.44 2,944,550 72,984,786
Sep 12, 2017 8.71 9.27 8.28 8.54 2,598,140 83,845,142
Sep 11, 2017 9.00 9.71 8.64 8.73 2,342,490 85,662,170
Sep 10, 2017 9.40 9.40 8.26 8.97 1,836,490 88,028,831
Sep 09, 2017 9.65 9.82 9.00 9.38 2,219,480 92,074,915
Sep 08, 2017 10.34 11.92 8.78 9.70 11,271,300 95,203,308
Sep 07, 2017 9.78 10.57 9.19 10.41 7,382,850 102,136,536
Sep 06, 2017 9.85 10.66 9.68 9.80 5,145,610 96,180,968
Sep 05, 2017 9.67 10.24 8.21 9.84 5,635,230 96,604,282
Sep 04, 2017 12.75 12.79 8.50 9.71 15,391,900 95,254,449
Sep 03, 2017 9.31 13.16 9.18 12.73 23,571,900 124,987,873
Sep 02, 2017 11.51 11.88 8.58 9.20 9,749,270 90,335,161
Sep 01, 2017 12.41 13.59 10.53 11.31 24,546,700 111,046,895
Aug 31, 2017 17.41 19.23 11.09 12.40 59,971,000 121,707,759
Aug 30, 2017 21.17 21.88 15.91 17.39 57,013,700 170,636,625
Aug 29, 2017 23.04 27.10 17.54 21.17 81,750,600 207,775,924
Aug 28, 2017 15.41 24.38 15.41 22.89 58,269,000 224,615,219
Aug 27, 2017 16.10 17.13 15.03 15.47 28,778,700 151,798,665
Aug 26, 2017 10.18 17.20 10.14 16.10 33,601,800 157,980,369
Aug 25, 2017 9.97 11.27 8.83 10.16 8,583,830 99,751,249
Aug 24, 2017 10.33 11.24 9.67 9.99 7,732,510 98,054,151
Aug 23, 2017 12.35 14.19 9.82 10.24 15,488,900 100,510,836
Aug 22, 2017 12.64 12.82 10.80 12.37 5,874,250 121,427,941
Aug 21, 2017 14.04 14.08 11.06 12.74 8,452,930 125,061,986
Aug 20, 2017 11.87 14.58 10.93 14.09 14,718,500 138,312,560
Aug 19, 2017 8.58 13.73 8.46 12.22 16,348,300 119,929,375
Aug 18, 2017 12.69 12.69 6.87 8.40 16,530,900 82,409,406
Aug 17, 2017 7.77 18.53 6.94 12.23 64,210,600 119,997,091
Aug 16, 2017 2.90 7.79 2.89 7.65 18,479,900 75,075,956
Aug 15, 2017 3.70 3.89 2.57 2.86 1,453,720 28,038,969
Aug 14, 2017 3.74 4.47 3.45 3.63 1,679,160 35,576,938
Aug 13, 2017 3.64 4.20 3.02 3.73 3,024,170 36,649,291
Aug 12, 2017 2.42 5.28 2.40 3.61 14,989,400 35,454,266
Aug 11, 2017 1.31 2.41 1.27 2.40 1,614,190 23,516,972
Aug 10, 2017 1.50 1.52 1.31 1.31 385,527 12,856,060
Aug 09, 2017 1.51 1.61 1.50 1.52 338,962 14,893,010
Aug 08, 2017 1.54 1.60 1.45 1.51 301,153 14,777,403
Aug 07, 2017 1.54 1.72 1.40 1.52 543,978 14,895,659
Aug 06, 2017 1.26 1.76 1.20 1.54 837,340 15,139,924
Aug 05, 2017 1.07 1.34 1.02 1.26 432,594 12,371,652
Aug 04, 2017 0.883272 1.18 0.875599 1.11 378,110 10,924,020
Aug 03, 2017 0.909069 0.913010 0.872515 0.882777 180,452 8,663,385
Aug 02, 2017 0.874486 0.916497 0.857807 0.914928 213,220 8,978,908
Aug 01, 2017 0.891391 0.944511 0.859686 0.875193 165,041 8,588,957
Jul 31, 2017 0.911761 0.913969 0.857909 0.890753 129,760 8,741,660
Jul 30, 2017 0.911547 0.943569 0.887338 0.910783 127,885 8,938,230
Jul 29, 2017 0.911228 0.921700 0.825206 0.908091 116,796 8,911,811
Jul 28, 2017 0.950880 0.966587 0.894747 0.908533 156,927 8,916,149
Jul 27, 2017 0.925304 0.955281 0.912731 0.949521 121,238 9,318,396
Jul 26, 2017 0.963387 0.973040 0.875459 0.922468 163,599 9,052,904
Jul 25, 2017 1.16 1.17 0.919982 0.966167 158,187 9,480,790
Jul 24, 2017 1.13 1.18 1.11 1.16 185,499 11,408,443
Jul 23, 2017 1.06 1.13 1.00 1.13 195,304 11,068,234
Jul 22, 2017 1.04 1.09 1.02 1.05 196,256 10,331,686
Jul 21, 2017 1.11 1.15 1.03 1.04 296,253 10,237,287
Jul 20, 2017 1.29 1.31 1.01 1.11 804,218 10,862,754
Jul 19, 2017 0.847838 1.66 0.810168 1.36 1,366,330 13,385,720
Jul 18, 2017 0.773615 0.879459 0.753951 0.841497 159,849 8,257,430
Jul 17, 2017 0.692257 0.783760 0.690088 0.776766 176,404 7,622,239
Jul 16, 2017 0.711666 0.729210 0.641730 0.694733 128,438 6,817,202
Jul 15, 2017 0.798157 0.804775 0.707320 0.713138 113,408 6,997,804
Jul 14, 2017 0.878482 0.895008 0.777571 0.799310 181,284 7,843,384
Jul 13, 2017 0.988193 1.01 0.879009 0.880010 172,549 8,635,268
Jul 12, 2017 0.849572 0.996328 0.838114 0.986273 233,077 9,677,994
Jul 11, 2017 0.964892 0.973629 0.771178 0.843858 281,620 8,280,520
Jul 10, 2017 1.37 1.38 0.937533 0.965658 451,442 9,475,706
Jul 09, 2017 1.34 1.54 1.28 1.36 431,973 13,299,045
Jul 08, 2017 1.54 1.59 1.28 1.33 391,741 13,053,630
Jul 07, 2017 1.97 3.65 1.49 1.56 654,395 15,182,018
Jul 06, 2017 1.90 2.01 1.81 1.97 670,365 19,194,659
Jul 05, 2017 2.28 2.28 1.86 1.90 653,723 18,472,397
Jul 04, 2017 2.49 2.58 2.16 2.28 773,818 22,146,251
Jul 03, 2017 2.25 2.84 2.19 2.47 1,549,870 23,873,647
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Crypto.com

Founded in Switzerland in 2016, Crypto.com (MCO), formerly known as Monaco, intends to offer payment card products that allow consumers to borrow and spend cryptocurrency through the VISA payment network. The MCO Card is a Visa-branded debit card that is backed by a cryptocurrency-funded bank account. With connections to international foreign exchange banks to facilitate currency conversion, the project aspires to offer competitive interbank exchange rates for major crypto and fiat currencies regardless of the user's location. The MCO token will be used to provide cashback for users, and allow holders to ‘redeem and burn’ their tokens for a pro-rata share of the MCO asset contract. In Feb of 2017, Crypto.com (then Monaco) was accepted into a Hong Kong Government backed Cyberport incubation program.

Crypto.com Price 2.87 USD
Market Rank #78
Market Cap 45,292,222 USD
24h Volume 38,291,951 USD
Circulating Supply 15,793,831 MCO
Total Supply 31,587,682 MCO
Max Supply No Data
Yesterday's Open / Close $2.65 USD / $2.62 USD
Yesterday's High / Low $2.65 USD / $2.53 USD
Yesterday's Change -0.034 USD (-1.29%)
Yesterday's Volume $12,234,693 USD

Related Cryptocurrencies