Crypto.com MCO

$3.01
Market Cap $ 47.470 MM (#72)
24h Volume $ 4.257 MM
Chg. 24h: -1.82%
Algo. score 3.2/5  (#389)
Show Quick Stats

Crypto.com Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply24. Jan26. Jan28. Jan30. Jan1. Feb3. Feb5. Feb7. Feb9. Feb11. Feb13. Feb15. Feb17. Feb19. Feb21. Feb$ 1.80$ 2.40$ 3.00$ 3.60$ 16 MM$ 32 MM$ 48 MM$ 64 MM$ 110 Bn$ 120 Bn$ 130 Bn$ 140 Bn0.025%0.03%0.035%0.04%$ 0.00$ 80.00 MM$ 160.00 MM15.7938 M15.7938 M

Between Thu, Jan 24th 2019 - Fri, Feb 22nd 2019, the price of Crypto.com ranged between $2.24 and $3.01, with a min/max of $1.88 and $3.43.
Its market cap ranged between $ 35.44 MM and $ 47.49 MM, with a min/max of $ 29.69 MM and $ 54.14 MM, a median of $ 33.32 MM and a 7 day moving average of $ 47.70 MM.
The trading volume ranged between $ 1.84 MM and $ 168.08 MM, with a median of $ 3.87 MM and a 7 day moving average of $ 3.99 MM.

Crypto.com price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, February 22nd 2019 $3.14 $3.17 $2.98 $3.02 $1,797,445
Thu, February 21st 2019 $3.16 $3.57 $3.05 $3.11 $4,996,128
Wed, February 20th 2019 $2.81 $3.33 $2.79 $3.19 $4,299,930
Tue, February 19th 2019 $2.87 $2.92 $2.72 $2.77 $2,397,687
Mon, February 18th 2019 $2.80 $3.63 $2.79 $2.86 $12,001,002
Sun, February 17th 2019 $2.69 $2.71 $2.56 $2.63 $4,734,180
Sat, February 16th 2019 $2.61 $3.04 $2.52 $2.65 $18,910,708
Fri, February 15th 2019 $2.07 $2.76 $2.07 $2.60 $35,058,371
Thu, February 14th 2019 $2.05 $2.08 $2.03 $2.07 $1,488,865
Wed, February 13th 2019 $2.09 $2.10 $2.04 $2.06 $1,686,337
Tue, February 12th 2019 $2.10 $2.12 $2.08 $2.10 $1,703,977
Mon, February 11th 2019 $2.10 $2.13 $2.05 $2.10 $2,804,785
Sun, February 10th 2019 $2.15 $2.19 $2.10 $2.15 $2,891,755
Sat, February 9th 2019 $2.09 $2.44 $2.08 $2.13 $8,978,351
Fri, February 8th 2019 $2.10 $2.26 $2.09 $2.10 $3,154,385
Thu, February 7th 2019 $1.86 $2.15 $1.86 $1.94 $4,915,786
Wed, February 6th 2019 $1.94 $1.95 $1.87 $1.87 $1,600,230
Tue, February 5th 2019 $1.99 $2.01 $1.96 $1.97 $1,272,639
Mon, February 4th 2019 $1.94 $2.04 $1.93 $1.98 $2,476,420
Sun, February 3rd 2019 $1.96 $1.97 $1.94 $1.95 $783,582
Sat, February 2nd 2019 $1.99 $2.00 $1.97 $2.00 $1,050,609
Fri, February 1st 2019 $1.98 $1.99 $1.95 $1.97 $1,186,039
Thu, January 31st 2019 $2.03 $2.04 $1.96 $1.96 $2,454,246
Wed, January 30th 2019 $2.00 $2.05 $1.99 $2.05 $2,018,637
Tue, January 29th 2019 $1.99 $1.99 $1.94 $1.98 $2,945,707
Mon, January 28th 2019 $2.10 $2.11 $1.94 $2.01 $5,887,412
Sun, January 27th 2019 $2.22 $2.24 $2.16 $2.17 $2,682,372
Sat, January 26th 2019 $2.23 $2.28 $2.23 $2.24 $3,281,266
Fri, January 25th 2019 $2.22 $2.24 $2.20 $2.22 $3,065,379
Thu, January 24th 2019 $2.25 $2.27 $2.20 $2.23 $2,928,455

Crypto.com TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1