Crypto.com Historical Data - MCOKRW

Name Symbol Market Market Cap ($) Algorithm
Crypto.com MCOKRW Crypto 181,477,016 Not Mineable
  Change % Change Current Price Bid Offer
-155.00 -2.28% 6,640.00 6,620.00 6,765.00
High Low Open Prev. Close 52 Week Range
6,910.00 6,250.00 6,795.00 6,795.00 2,673.00 - 9,950.00
Exchange Time Size Trade Price Currency
UPBT 15:14:11 0.003942 6,640.00 KRW
Price x Volume Volume Base Symbol Related Pairs
110,963,223.90 16,556.33 MCO MCOEUR MCOGBP MCOBTC

MCOKRW Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week6,965.009,950.006,175.0066,785.01-325.00-4.67%
1 Month5,465.009,950.005,165.0034,568.331,175.0021.50%
3 Months4,555.009,950.003,950.0018,465.672,085.0045.77%
6 Months4,179.009,950.003,156.0016,118.142,461.0058.89%
1 Year3,105.009,950.002,673.00248,390.603,535.00113.85%
3 Years7,450.009,950.0013.32260,005.13-810.00-10.87%
5 Years7,450.009,950.0013.32260,005.13-810.00-10.87%

MCOKRW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 6,810.00 150.00 2.25% 6,675.00 6,945.00 6,205.00 42,007.00
Feb 17 2020 6,660.00 -230.00 -3.34% 6,800.00 6,945.00 6,175.00 66,845.00
Feb 16 2020 6,890.00 -605.00 -8.07% 7,390.00 8,495.00 6,200.00 34,827.00
Feb 15 2020 7,495.00 95.00 1.28% 7,065.00 8,495.00 6,500.00 69,587.00
Feb 14 2020 7,400.00 60.00 0.82% 7,105.00 9,950.00 6,805.00 111,064.00
Feb 13 2020 7,340.00 120.00 1.66% 7,105.00 7,715.00 6,605.00 83,524.00
Feb 12 2020 7,220.00 400.00 5.87% 6,965.00 7,440.00 6,785.00 59,638.00
Feb 11 2020 6,820.00 75.00 1.11% 6,960.00 7,150.00 6,570.00 27,367.00
Feb 10 2020 6,745.00 -145.00 -2.10% 6,890.00 7,020.00 6,550.00 26,100.00
Feb 09 2020 6,890.00 195.00 2.91% 6,660.00 6,920.00 6,520.00 31,593.00
Feb 08 2020 6,695.00 -20.00 -0.30% 6,735.00 6,920.00 6,400.00 23,577.00
Feb 07 2020 6,715.00 15.00 0.22% 6,710.00 6,920.00 6,560.00 26,741.00
Feb 06 2020 6,700.00 35.00 0.53% 6,675.00 6,895.00 6,410.00 21,126.00
Feb 05 2020 6,665.00 -215.00 -3.13% 6,975.00 6,975.00 6,290.00 42,521.00
Feb 04 2020 6,880.00 -130.00 -1.85% 6,890.00 8,115.00 6,140.00 64,442.00
Feb 03 2020 7,010.00 1,050.00 17.62% 5,865.00 7,565.00 5,755.00 14,961.00
Feb 02 2020 5,960.00 -95.00 -1.57% 5,970.00 6,940.00 5,755.00 38,420.00
Feb 01 2020 6,055.00 320.00 5.58% 5,440.00 6,940.00 5,440.00 15,675.00
Jan 31 2020 5,735.00 185.00 3.33% 5,550.00 5,735.00 5,390.00 4,675.00
Jan 30 2020 5,550.00 -220.00 -3.81% 5,690.00 5,770.00 5,435.00 7,714.00
Jan 29 2020 5,770.00 -10.00 -0.17% 5,720.00 5,870.00 5,390.00 30,002.00
Jan 28 2020 5,780.00 375.00 6.94% 5,480.00 5,800.00 5,390.00 34,268.00
Jan 27 2020 5,405.00 -25.00 -0.46% 5,415.00 5,595.00 5,325.00 9,381.00
Jan 26 2020 5,430.00 -35.00 -0.64% 5,435.00 5,510.00 5,325.00 2,662.00
Jan 25 2020 5,465.00 85.00 1.58% 5,475.00 5,695.00 5,280.00 6,299.00
Jan 24 2020 5,380.00 10.00 0.19% 5,555.00 5,940.00 5,165.00 28,330.00
Jan 23 2020 5,370.00 -155.00 -2.81% 5,555.00 5,795.00 5,165.00 21,074.00
Jan 22 2020 5,525.00 55.00 1.01% 5,465.00 5,905.00 5,305.00 23,480.00
Jan 21 2020 5,470.00 -245.00 -4.29% 5,715.00 5,905.00 4,945.00 8,043.00
Jan 20 2020 5,715.00 765.00 15.45% 5,275.00 5,750.00 4,995.00 3,067.00
Jan 19 2020 4,950.00 -810.00 -14.06% 5,760.00 5,760.00 4,860.00 2,706.00
Jan 18 2020 5,760.00 510.00 9.71% 5,590.00 5,760.00 5,120.00 6,595.00
See More Historical Prices »
Your Recent History
COIN
MCOKRW
Crypto.com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200219 20:33:58