logo

Crypto.com Live Price Update & Market Capitalization

MCO

Crypto.com MCO

$ 4.97464815 1.01%

Market Overview

Crypto.com current market price is $4.97464815 with a marketcap of $ 78.57 M. The total available supply of Crypto.com is $ 15.79 M MCO and secured Rank 94 in the cryptocurrency market. MCO price is 1.01% in last 24 hours.


Live Crypto.com prices from all markets and MCO coin market Capitalization. Stay up to date with the latest Crypto.com price movements. Check our coin stats data and see when there is an opportunity to buy or sell Crypto.com at best price in the market.

Rank

94

Market Cap

$ 78.57 M

Volume (24H)

$ 4.53 M

Available Supply

$ 15.79 M MCO

Change (24H)

1.01%

Crypto.com Historical Data Price Chart

  LOADING...

Crypto.com Historical Data (USD)

Date Open High Low Close Volume
2019-08-25 3.431 3.541 3.45 3.496 333207.92
2019-08-24 3.587 3.637 3.359 3.431 1264126.29
2019-08-23 3.514 3.802 3.411 3.587 2185267.73
2019-08-22 3.431 3.652 3.481 3.514 1548401.02
2019-08-21 3.262 3.431 3.249 3.431 1128125.36
2019-08-20 3.406 3.289 3.199 3.262 853632.45
2019-08-19 3.448 3.438 3.366 3.406 858938.53
2019-08-18 3.439 3.658 3.42 3.448 1070358.64
2019-08-17 3.316 3.487 3.34 3.439 941150.82
2019-08-16 3.181 3.379 3.137 3.316 1179517.25
2019-08-15 3.305 3.346 3.126 3.181 1106063.09
2019-08-14 3.378 3.524 3.211 3.305 1301200.08
2019-08-13 3.643 3.465 3.353 3.378 1045878.09
2019-08-12 3.867 3.724 3.601 3.643 1196239.82
2019-08-11 3.93 3.958 3.849 3.867 1084535.19
2019-08-10 3.852 4.034 3.907 3.93 1126973.8
2019-08-09 3.937 3.876 3.67 3.852 1121212.31
2019-08-08 3.872 4.007 3.679 3.937 2819346.76
2019-08-07 3.989 4.063 3.836 3.872 1455912.42
2019-08-06 3.925 4.178 3.941 3.989 1382036.96
2019-08-05 4.03 3.981 3.752 3.925 1524458.11
2019-08-04 4.164 4.48 3.977 4.03 1714363.41
2019-08-03 4.224 4.366 4.084 4.164 1487177.18
2019-08-02 4.31 4.431 4.18 4.224 1148171.82
2019-08-01 4.446 4.497 4.247 4.31 1443436.63
2019-07-31 4.391 4.583 4.333 4.446 1417055.71
2019-07-30 4.393 4.634 4.343 4.391 1525775.06
2019-07-29 4.453 4.71 4.393 4.393 1716918.04
2019-07-28 4.427 4.523 4.304 4.453 1719959.09
2019-07-27 4.284 4.565 4.301 4.427 1075422.16
2019-07-26 4.542 4.371 4.247 4.284 1244188.03
2019-07-25 4.592 4.629 4.485 4.542 1599128.83
2019-07-24 4.69 4.777 4.557 4.592 2047764.98
2019-07-23 4.33 5.781 4.268 4.69 7579154.06
2019-07-22 4.52 4.378 4.274 4.33 1204386.77
2019-07-21 4.619 4.703 4.465 4.52 1158592.34
2019-07-20 4.732 4.685 4.568 4.619 815401.54
2019-07-19 4.634 4.795 4.641 4.732 1079791.58
2019-07-18 4.684 4.669 4.49 4.634 1450957.53
2019-07-17 4.487 5.061 4.619 4.684 2470982.98
2019-07-16 3.986 5.118 4.079 4.487 3307829.68
2019-07-15 5.08 4.525 3.947 3.986 1996929.56
2019-07-14 5.249 5.623 4.934 5.08 2031013.57
2019-07-13 5.639 5.44 5.032 5.249 1985261.77
2019-07-12 5.639 5.79 5.414 5.639 1134017.22
2019-07-11 5.501 5.982 5.585 5.639 2009575.05
2019-07-10 5.875 5.574 5.263 5.501 2189131.42
2019-07-09 5.954 6.034 5.464 5.875 2409334.74
2019-07-08 6.045 6.277 5.861 5.954 2079230.04
2019-07-07 6.08 6.829 5.967 6.045 2510423.94
2019-07-06 5.988 6.245 6.019 6.08 938952.03
2019-07-05 5.942 6.199 5.788 5.988 1935591.06
2019-07-04 5.949 6.191 5.718 5.942 2900998.25
2019-07-03 6.107 5.964 5.644 5.949 1954383.45
2019-07-02 6.113 6.77 6.036 6.107 3415544.95
2019-07-01 6.223 6.469 5.985 6.113 3026124.81
2019-06-30 5.831 6.388 5.726 6.223 5071919.37
2019-06-29 6.204 5.842 5.544 5.831 2631745.81
2019-06-28 6.22 6.268 5.931 6.204 2716061.13
2019-06-27 5.695 6.586 6.098 6.22 2918853.68
2019-06-26 6.34 6.02 5.382 5.695 5524491.36
2019-06-25 7.535 8.355 5.958 6.34 11252602.7
2019-06-24 6.241 8.13 6.465 7.535 19111520.52
2019-06-23 6.215 6.464 6.191 6.241 2697404.32
2019-06-22 6.082 6.444 6.057 6.215 3305350.98
2019-06-21 6.111 6.453 5.766 6.082 5975356.51
2019-06-20 6.085 6.521 6.102 6.111 3472398.35
2019-06-19 6.34 6.535 6.002 6.085 5835495.83
2019-06-18 6.246 6.479 6.301 6.34 2630207.77
2019-06-17 6.206 6.26 6.027 6.246 1991803.8
2019-06-16 6.29 6.574 6.172 6.206 2333610.78
2019-06-15 6.231 6.358 6.021 6.29 2997516.48
2019-06-14 6.351 6.557 6.183 6.231 3106972.75
2019-06-13 6.535 6.92 6.313 6.351 3448422.54
2019-06-12 6.646 6.71 6.498 6.535 2489382.97
2019-06-11 6.631 6.901 6.483 6.646 3317082.14
2019-06-10 6.209 6.908 6.129 6.631 6019747.06
2019-06-09 5.888 6.295 6.106 6.209 2738168.57
2019-06-08 6.13 6.197 5.785 5.888 2498558.73
2019-06-07 5.971 6.814 5.905 6.13 3493259.09
2019-06-06 5.885 6.091 5.89 5.971 2173782.2
2019-06-05 5.844 5.976 5.783 5.885 2083592.72
2019-06-04 5.908 6.037 5.797 5.844 1838887.88
2019-06-03 6.076 6.055 5.681 5.908 2733579.26
2019-06-02 6.844 6.367 6.072 6.076 3123148.46
2019-06-01 6.522 6.899 6.642 6.844 3257322.61
2019-05-31 6.665 6.686 6.473 6.522 2857282.46
2019-05-30 6.377 6.937 6.533 6.665 3819335.93
2019-05-29 6.682 6.859 6.239 6.377 4755081.92
2019-05-28 6.761 7.085 6.548 6.682 3937595.22
2019-05-27 7.177 7.123 6.563 6.761 5624842.95
2019-05-26 5.876 7.844 5.834 7.177 25071763.91
2019-05-25 5.213 6.994 5.642 5.876 8410326.85
2019-05-24 5.189 5.305 5.155 5.213 1889762.49
2019-05-23 5.292 5.431 5.103 5.189 2688759.48
2019-05-22 5.01 5.692 5.051 5.292 4696829.35
2019-05-21 4.974 5.163 4.772 5.01 3121511.51
2019-05-20 4.956 5.103 4.925 4.974 2313788.16
2019-05-19 5.047 5.069 4.802 4.956 2631761.39
2019-05-18 4.897 5.548 4.939 5.047 3088085.68
2019-05-17 4.936 5.032 4.82 4.897 2301145.7
2019-05-16 5.229 5.4 4.61 4.936 5266802.67
2019-05-15 5.057 5.641 4.758 5.229 6344160.23
2019-05-14 4.626 5.224 4.676 5.057 3640661.38
2019-05-13 4.711 4.877 4.554 4.626 3255780.97
2019-05-12 4.796 5.457 4.538 4.711 2915652.69
2019-05-11 4.911 5.034 4.591 4.796 2599353.06
2019-05-10 4.742 5.431 4.899 4.911 2896826.57
2019-05-09 4.477 4.802 4.439 4.742 2328795.68
2019-05-08 4.74 4.881 4.428 4.477 2312384.38
2019-05-07 4.834 4.995 4.729 4.74 2459776.74
2019-05-06 5.01 5.153 4.809 4.834 2389328.11
2019-05-05 4.977 5.027 4.791 5.01 2894856.41
2019-05-04 4.962 5.233 4.916 4.977 3679328.57
2019-05-03 4.843 5.161 4.812 4.962 6431096.36
2019-05-02 4.759 4.98 4.661 4.843 2758261.3
2019-05-01 4.771 4.889 4.731 4.759 2219068.64
2019-04-30 4.887 5.073 4.729 4.771 2719516.52
2019-04-29 4.482 4.905 4.575 4.887 2774259.73
2019-04-28 4.594 4.635 4.339 4.482 2417105.8
2019-04-27 4.638 4.725 4.479 4.594 1980960.41
2019-04-26 4.525 4.717 4.515 4.628 2013583.7
2019-04-25 4.375 4.733 4.407 4.525 2739434.23
2019-04-24 4.552 4.847 4.292 4.375 4727843.75
2019-04-23 4.85 4.778 4.33 4.552 3634305.74
2019-04-22 5.028 5.255 4.769 4.85 3757578.97
2019-04-21 5.191 5.284 5.008 5.028 3730451.24
2019-04-20 4.995 5.249 4.676 5.191 5520189.96
2019-04-19 4.79 5.057 4.679 4.995 4919681.64
2019-04-18 4.64 5.288 4.64 4.79 10321776.05
2019-04-17 4.373 4.656 4.398 4.64 3190142.12
2019-04-16 4.21 4.4 4.205 4.373 2557765.29
2019-04-15 3.983 4.259 4.117 4.21 1953179.15
2019-04-14 4.128 4.145 3.938 3.983 1972615.2
2019-04-13 3.983 4.174 4.035 4.128 1296820.82
2019-04-12 4.085 4.092 3.969 3.983 1042433.15
2019-04-11 4.004 4.19 3.887 4.085 2847831.03
2019-04-10 4.091 4.081 3.719 4.004 3660944.49
2019-04-09 3.938 4.153 4.027 4.091 1918761.84
2019-04-08 3.994 3.942 3.858 3.938 1388013.39
2019-04-07 3.882 4.22 3.88 3.994 2690837.36
2019-04-06 3.766 3.906 3.815 3.882 778961.38
2019-04-05 3.786 3.86 3.745 3.766 1034643.27
2019-04-04 3.659 3.888 3.7 3.786 1826646.49
2019-04-03 3.661 3.842 3.563 3.659 1175704.28
2019-04-02 3.749 3.805 3.56 3.661 2439247.05
2019-04-01 3.537 4.255 3.709 3.749 2569841.73
2019-03-31 3.598 3.671 3.514 3.537 1313022.86
2019-03-30 3.471 3.654 3.445 3.598 2135785.11
2019-03-29 3.56 3.573 3.413 3.471 1464032.95
2019-03-28 3.629 3.707 3.499 3.56 1678936.73
2019-03-27 3.501 3.646 3.452 3.629 1776564.18
2019-03-26 3.282 3.659 3.35 3.501 3465994.45
2019-03-25 3.133 3.368 3.123 3.282 1652508.14
2019-03-24 3.2 3.235 3.085 3.133 1355496.27
2019-03-23 3.237 3.227 3.169 3.2 831535.94
2019-03-22 3.242 3.271 3.222 3.237 709234.44
2019-03-21 3.212 3.264 3.179 3.242 1045490.11
2019-03-20 3.393 3.344 3.11 3.212 1710979.31
2019-03-19 3.343 3.404 3.321 3.393 1371235.89
2019-03-18 3.252 3.532 3.277 3.343 3539394.36
2019-03-17 3.382 3.615 3.218 3.252 3112420.03
2019-03-16 3.277 3.474 3.223 3.382 1748393.99
2019-03-15 3.364 3.449 3.242 3.277 2215731.98
2019-03-14 2.986 3.913 2.981 3.364 12605321.6
2019-03-13 2.966 3.023 2.898 2.986 1839738.83
2019-03-12 2.941 3.144 2.906 2.966 1328554.57
2019-03-11 2.832 3.242 2.728 2.941 3496055.14
2019-03-10 2.791 3.393 2.744 2.832 5690431.11
2019-03-09 2.808 2.83 2.746 2.791 1032669.36
2019-03-08 2.616 2.889 2.662 2.808 1434825.49
2019-03-07 2.596 2.658 2.583 2.616 881375.37
2019-03-06 2.616 2.637 2.562 2.596 857386.11
2019-03-05 2.656 2.695 2.605 2.616 845894.06
2019-03-04 2.458 2.679 2.55 2.656 1068085.59
2019-03-03 2.558 2.513 2.417 2.458 643050.55
2019-03-02 2.568 2.569 2.539 2.558 425311.91
2019-03-01 2.618 2.629 2.535 2.568 605295.01
2019-02-28 2.626 2.65 2.613 2.618 621511.42
2019-02-27 2.73 2.739 2.557 2.626 1082929.55
2019-02-26 2.789 2.827 2.709 2.73 1299802.63
2019-02-25 2.712 2.818 2.661 2.789 1532835.15
2019-02-24 2.72 2.784 2.701 2.712 1138779.59
2019-02-23 3.028 2.795 2.611 2.72 4173763.89
2019-02-22 3.033 3.222 3.015 3.028 2011023.85
2019-02-21 3.113 3.18 2.988 3.033 2287029.62
2019-02-20 3.195 3.567 3.05 3.113 5000946.96
2019-02-19 2.774 3.332 2.792 3.195 4306670.06
2019-02-18 2.865 2.916 2.716 2.774 2401149.18
2019-02-17 2.626 3.627 2.788 2.865 12021982.47
2019-02-16 2.647 2.707 2.557 2.626 4726979.99
2019-02-15 2.595 3.038 2.517 2.647 18889299.77
2019-02-14 2.067 2.757 2.067 2.595 34990950.96
2019-02-13 2.056 2.079 2.033 2.067 1486707.01
2019-02-12 2.099 2.102 2.043 2.056 1683062.53
2019-02-11 2.1 2.118 2.078 2.099 1703165.19
2019-02-10 2.145 2.134 2.051 2.1 2804785.1
2019-02-09 2.131 2.19 2.102 2.145 2885030.17
2019-02-08 2.096 2.445 2.084 2.131 8982565.97
2019-02-07 1.941 2.255 2.091 2.096 3148377.14
2019-02-06 1.874 2.153 1.86 1.941 4918320.07
2019-02-05 1.974 1.949 1.866 1.874 1603652.96
2019-02-04 1.976 2.007 1.964 1.974 1275222.99
2019-02-03 1.954 2.038 1.932 1.976 2471416.99
2019-02-02 1.995 1.971 1.939 1.954 785189.52
2019-02-01 1.965 2.003 1.969 1.995 1047982.62
2019-01-31 1.963 1.988 1.954 1.965 1183028.37
2019-01-30 2.053 2.035 1.961 1.963 2458002.62
2019-01-29 1.976 2.054 1.988 2.053 2021591.13
2019-01-28 2.011 1.993 1.945 1.976 2939755.84
2019-01-27 2.171 2.11 1.939 2.011 5890340.81
2019-01-26 2.243 2.239 2.164 2.171 2683608.25
2019-01-25 2.218 2.276 2.225 2.243 3285660.57
2019-01-24 2.227 2.243 2.2 2.218 3062617.7
2019-01-23 2.235 2.267 2.197 2.227 2924515.53
2019-01-22 2.217 2.267 2.196 2.235 4993591.95
2019-01-21 2.229 2.263 2.195 2.217 3747608.75
2019-01-20 2.251 2.266 2.218 2.229 2397501.26
2019-01-19 2.403 2.381 2.201 2.251 8327791.61
2019-01-18 2.302 2.43 2.322 2.403 6272724.16
2019-01-17 2.314 2.306 2.247 2.302 4424916.74
2019-01-16 2.229 2.326 2.243 2.314 4693017.52
2019-01-15 2.232 2.312 2.221 2.229 5571930.02
2019-01-14 2.279 2.27 2.205 2.232 3048993.96
2019-01-13 2.136 2.292 2.224 2.279 2961412.37
2019-01-12 2.285 2.247 2.133 2.136 3241057.36
2019-01-11 2.313 2.377 2.255 2.285 3919689.14
2019-01-10 2.21 2.36 2.185 2.313 4079507.14
2019-01-09 2.665 2.415 2.166 2.21 9092356.87
2019-01-08 2.654 2.704 2.635 2.665 4405885.03
2019-01-07 2.714 2.771 2.638 2.654 2843612.56
2019-01-06 2.674 2.749 2.595 2.714 1914199.1
2019-01-05 2.702 2.877 2.662 2.674 2798304.45
2019-01-04 2.425 2.922 2.4 2.702 43823040.45
2019-01-03 2.305 2.463 2.321 2.425 9922427.31
2019-01-02 2.362 2.335 2.261 2.305 6168173.89
2019-01-01 2.262 2.43 2.289 2.362 7656408.66
2018-12-31 2.238 2.327 2.23 2.262 6875787.19
2018-12-30 2.417 2.333 2.222 2.238 7047254.74
2018-12-29 2.196 2.44 2.244 2.417 12443264.32
2018-12-28 2.302 2.24 2.158 2.196 5875652.85
2018-12-27 2.05 2.349 2.214 2.302 8910188.53
2018-12-26 2.307 2.193 2.042 2.05 8442677.13
2018-12-25 2.326 2.422 2.29 2.307 15727013.02
2018-12-24 2.467 2.751 2.235 2.326 8466309.13
2018-12-23 2.216 2.797 2.249 2.467 5138866.51
2018-12-22 2.216 2.246 2.187 2.216 2397765.65
2018-12-21 2.095 2.261 2.168 2.216 2092624.13
2018-12-20 2.244 2.115 2.055 2.095 2244512.75
2018-12-19 2.018 2.346 2.204 2.244 2508536.81
2018-12-18 2.002 2.155 1.976 2.018 2493699.25
2018-12-17 1.884 2.018 1.963 2.002 1958021.21
2018-12-16 1.756 1.942 1.876 1.884 1842389.73
2018-12-15 1.686 1.785 1.691 1.756 1736108.96
2018-12-14 1.692 1.708 1.671 1.686 1628710.41
2018-12-13 1.77 1.739 1.681 1.692 1828173.65
2018-12-12 1.919 1.853 1.75 1.77 11368076.41
2018-12-11 1.906 1.973 1.912 1.919 4798699.74
2018-12-10 1.933 1.964 1.891 1.906 9997712.75
2018-12-09 1.978 1.946 1.909 1.933 3564043.63
2018-12-08 1.947 2.082 1.955 1.978 3597544.09
2018-12-07 1.951 2.044 1.911 1.947 3463393.67
2018-12-06 2.021 2.031 1.891 1.951 3748959.21
2018-12-05 2.317 2.173 2.003 2.021 3733434.27
2018-12-04 2.459 2.405 2.278 2.317 3898934.88
2018-12-03 2.351 2.512 2.322 2.459 3634086.56
2018-12-02 2.544 2.421 2.261 2.351 3384657
2018-12-01 2.463 2.697 2.35 2.544 3198218.65
2018-11-30 2.213 2.492 2.309 2.463 1667112.21
2018-11-29 2.296 2.229 2.121 2.213 2359696.98
2018-11-28 2.271 2.443 2.278 2.296 5955143.81
2018-11-27 2.036 2.391 2.242 2.271 8535488.3
2018-11-26 2.076 2.111 1.985 2.036 6674482.94
2018-11-25 2.232 2.212 2.024 2.076 5888719.84
2018-11-24 2.077 2.271 2.12 2.232 7147218.6
2018-11-23 2.259 2.112 1.991 2.077 6605570.42
2018-11-22 2.362 2.382 2.228 2.259 6748014.25
2018-11-21 2.524 2.448 2.357 2.362 4836659.13
2018-11-20 2.45 2.741 2.5 2.524 5541213.68
2018-11-19 2.944 2.901 2.382 2.45 4513834.06
2018-11-18 3.67 3.287 2.838 2.942 3629615.95
2018-11-17 3.615 3.749 3.644 3.67 2762721.72
2018-11-16 3.779 3.795 3.577 3.616 3777229.92
2018-11-15 3.66 4.04 3.565 3.779 8532852.42
2018-11-14 3.55 3.737 3.429 3.658 2074894.82
2018-11-13 4.148 3.813 3.453 3.551 1735703.87
2018-11-12 4.271 4.248 4.134 4.148 794298.03
2018-11-11 4.245 4.433 4.197 4.271 1296348.91
2018-11-10 4.387 4.402 4.202 4.256 847502.17
2018-11-09 4.272 4.427 4.272 4.387 1461488.16
2018-11-08 4.319 4.28 4.216 4.272 689389.09
2018-11-07 4.446 4.401 4.307 4.32 639128.02
2018-11-06 4.373 4.46 4.364 4.445 842646.74
2018-11-05 4.402 4.439 4.332 4.373 3321591.21
2018-11-04 4.451 4.44 4.316 4.402 1493277.87
2018-11-03 4.52 4.614 4.431 4.45 975943.07
2018-11-02 4.387 4.558 4.371 4.52 1428103.67
2018-11-01 4.455 4.485 4.357 4.387 2084386.19
2018-10-31 4.36 4.509 4.307 4.445 1761067.22
2018-10-30 4.366 4.477 4.229 4.361 2365212.07
2018-10-29 4.333 4.437 4.3 4.366 1861643.5
2018-10-28 4.701 4.596 4.304 4.333 2165859.54
2018-10-27 4.637 4.785 4.583 4.701 1604011.29
2018-10-26 4.796 4.886 4.552 4.637 1620516.32
2018-10-25 4.825 5.018 4.776 4.796 1971295.42
2018-10-24 4.871 4.861 4.663 4.825 1703262.97
2018-10-23 4.947 4.994 4.778 4.871 3127817.42
2018-10-22 5.383 5.821 4.871 4.948 8342890.19
2018-10-21 4.545 5.983 4.486 5.382 18852439.02
2018-10-20 4.49 4.593 4.428 4.546 796972.35
2018-10-19 4.406 4.525 4.39 4.49 644394.43
2018-10-18 4.557 4.557 4.361 4.404 1264279.45
2018-10-17 4.353 4.78 4.264 4.556 3804787.68
2018-10-16 4.301 4.439 4.235 4.339 601811.79
2018-10-15 4.283 4.309 4.216 4.301 525376.78
2018-10-14 4.174 4.442 4.087 4.283 1124677.34
2018-10-13 4.262 4.299 4.121 4.174 667908.33
2018-10-12 4.119 4.292 4.106 4.262 408716.3
2018-10-11 4.101 4.251 4.017 4.119 839042.32
2018-10-10 4.726 4.475 4.072 4.101 1521060
2018-10-09 4.676 4.829 4.581 4.742 2244150.93
2018-10-08 4.607 4.702 4.477 4.671 1247980.12
2018-10-07 4.452 4.63 4.463 4.612 1069078.16
2018-10-06 4.474 4.5 4.419 4.452 595352.6
2018-10-05 4.577 4.564 4.424 4.474 506886.89
2018-10-04 4.586 4.657 4.474 4.577 1396425.54
2018-10-03 4.648 4.995 4.562 4.585 2658960.3
2018-10-02 4.544 4.814 4.441 4.642 1299230.81
2018-10-01 4.47 4.589 4.397 4.544 1201657.89
2018-09-30 4.458 4.516 4.41 4.47 890807.57
2018-09-29 4.51 4.55 4.415 4.458 741743.8
2018-09-28 4.432 4.557 4.4 4.51 595176.76
2018-09-27 4.487 4.535 4.381 4.432 857831.64
2018-09-26 4.386 4.611 4.422 4.487 1087813.97
2018-09-25 4.34 4.466 4.324 4.386 1147352.78
2018-09-24 4.297 4.348 4.18 4.34 2024535.61
2018-09-23 4.486 4.45 4.262 4.296 3154695.86
2018-09-22 4.428 4.544 4.384 4.486 4108731.17
2018-09-21 4.489 4.574 4.17 4.428 4767717.22
2018-09-20 4.414 4.614 4.32 4.488 5011637.36
2018-09-19 4.289 4.47 4.234 4.407 4523807.4
2018-09-18 4.28 4.351 4.213 4.289 3929015.91
2018-09-17 4.096 4.381 4.118 4.278 4914389.25
2018-09-16 4.355 4.334 3.96 4.096 5129673.4
2018-09-15 4.363 4.364 4.204 4.355 4306927.33
2018-09-14 4.415 4.499 4.322 4.363 4020831.73
2018-09-13 4.473 4.516 4.198 4.405 4635187.02
2018-09-12 4.284 4.552 4.308 4.473 4469083.22
2018-09-11 4.36 4.43 4.148 4.285 4483297.59
2018-09-10 4.773 4.863 4.192 4.36 5290799.35
2018-09-09 4.103 4.826 4.152 4.773 5492347.18
2018-09-08 4.087 4.227 4.051 4.127 3780235.39
2018-09-07 4.458 4.43 4.005 4.087 4655158.31
2018-09-06 4.754 4.777 4.394 4.457 5212919.55
2018-09-05 4.249 5.53 4.038 4.757 9922025.44
2018-09-04 5.103 4.912 4.211 4.249 6096150.6
2018-09-03 4.617 5.312 4.677 5.103 7558436.43
2018-09-02 4.628 4.739 4.441 4.638 5086917.21
2018-09-01 4.633 4.721 4.519 4.628 5451910.67
2018-08-31 4.412 4.822 4.438 4.633 5336852.36
2018-08-30 4.403 4.517 4.324 4.412 4595734.87
2018-08-29 4.615 4.668 4.211 4.404 5528411.66
2018-08-28 4.816 4.811 4.51 4.616 5546790.6
2018-08-27 4.643 4.917 4.684 4.815 6090480.98
2018-08-26 4.427 4.756 4.479 4.642 6204920.6
2018-08-25 4.389 4.567 4.233 4.427 5007338.31

Crypto.com Historical Data