MCO-USD - MCO USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20204.26714.28654.21484.22034.220317,765,186
04 Jul 20204.36864.46454.24094.28074.280719,599,063
03 Jul 20204.36164.48024.33154.36624.366218,258,308
02 Jul 20204.28874.52964.28874.35824.358214,120,122
01 Jul 20204.28334.35164.25394.28814.288121,537,216
30 Jun 20204.26464.39444.26174.28304.283026,887,614
29 Jun 20204.10624.29884.06314.26244.262425,487,260
28 Jun 20204.13954.15674.03094.10624.106218,929,239
27 Jun 20204.09534.21354.02104.13954.139515,141,505
26 Jun 20204.42034.47204.08394.09534.095321,103,533
25 Jun 20204.57774.58434.40434.41674.416719,957,177
24 Jun 20204.78404.80584.54374.56994.569917,088,489
23 Jun 20204.90124.90494.77044.78644.786423,238,431
22 Jun 20204.89884.94524.82924.90144.901425,365,130
21 Jun 20204.88484.94944.86224.90034.900319,897,839
20 Jun 20204.80774.92904.72214.89114.891116,522,980
19 Jun 20204.76154.88144.67864.80774.807721,627,162
18 Jun 20204.85374.87624.72784.75794.757920,060,969
17 Jun 20204.92544.92744.78264.85374.853715,548,394
16 Jun 20204.91284.97844.89744.91634.916327,555,727
15 Jun 20205.11135.11904.78014.91364.913618,661,793
14 Jun 20205.15495.16525.09305.11135.111315,853,897
13 Jun 20205.14735.18815.13225.15585.155818,829,093
12 Jun 20204.93425.20474.91075.14715.147118,878,466
11 Jun 20205.35485.39594.92514.93894.938922,020,002
10 Jun 20205.32675.35795.26015.35485.354816,187,025
09 Jun 20205.32985.35385.28435.32485.324824,244,806
08 Jun 20205.31545.33805.24415.32935.329324,019,037
07 Jun 20205.27385.33805.19075.31485.314823,172,729
06 Jun 20205.29475.37575.24715.27225.272223,250,115
05 Jun 20205.43165.44475.27405.29475.294733,332,498
04 Jun 20205.33065.48565.27205.43435.434340,071,209
03 Jun 20205.33435.35865.25565.32825.328241,263,305
02 Jun 20205.72935.77765.28395.33135.331356,906,582
01 Jun 20205.40755.77095.39285.73195.731959,765,674
31 May 20205.59885.62745.38745.40385.403854,942,988
30 May 20205.46655.60405.44305.59645.596460,346,299
29 May 20205.56865.61705.42135.46365.463650,683,175
28 May 20205.40105.60245.38015.57365.573660,580,780
27 May 20205.40605.45375.35385.39175.391753,416,247
26 May 20205.39025.47055.28455.40605.406047,336,934
25 May 20205.21335.43175.17635.38685.386838,792,206
24 May 20205.56535.59715.21505.22815.228148,981,159
23 May 20205.49065.60405.38805.55775.557743,152,545
22 May 20205.36525.51605.27305.49015.490145,378,392
21 May 20205.44815.53425.18105.36245.362452,306,373
20 May 20205.56405.66165.37055.45215.452146,532,375
19 May 20205.62355.63505.48655.55775.557746,566,276
18 May 20205.57675.70175.50765.62005.620047,743,767
17 May 20205.48045.64965.47785.57985.579852,802,006
16 May 20205.47205.57275.43975.48045.480447,952,928
15 May 20205.69545.71285.40705.47275.472747,516,965
14 May 20205.48855.72325.46715.69505.695056,067,568
13 May 20205.50205.62645.42345.50915.509150,971,275
12 May 20205.41995.64875.38415.50205.502053,248,342
11 May 20205.50025.57625.11985.41695.416956,078,153
10 May 20205.73355.73955.05555.49785.497828,631,631
09 May 20205.79645.83475.64495.74425.744251,767,294
08 May 20205.90315.95435.74495.80505.805058,123,671
07 May 20205.39685.94895.33495.90495.904979,184,000
06 May 20205.38085.44275.30335.40295.402956,119,683
05 May 20205.19865.39345.15035.38445.384458,775,575
04 May 20205.34615.36375.05855.20455.204544,231,530
03 May 20205.41425.48775.24685.34515.345126,411,520
02 May 20205.40795.43695.34125.41125.411238,430,125
01 May 20205.20165.44975.20165.40735.407353,599,230
30 Apr 20205.60855.78155.13065.20165.201652,255,513
29 Apr 20205.21275.67805.19685.61745.617457,056,224
28 Apr 20205.14555.21785.07115.21465.214650,233,150
27 Apr 20205.13725.17855.06045.13725.137247,986,157
26 Apr 20205.11435.15655.04755.12615.126153,591,101
25 Apr 20205.09335.19455.05185.11985.119855,689,424
24 Apr 20205.18305.27365.06345.08185.081842,567,580
23 Apr 20205.03395.21734.94165.18155.181547,292,042
22 Apr 20204.94985.04404.89375.02365.023649,364,071
21 Apr 20204.86314.96374.81174.94714.947147,613,237
20 Apr 20205.17185.21694.80534.87924.879243,674,193
19 Apr 20205.30305.31445.11055.16725.167245,719,615
18 Apr 20205.18985.35755.18865.30975.309745,472,623
17 Apr 20205.22225.24775.14755.18725.187246,891,692
16 Apr 20204.93425.24134.85445.21535.215341,147,644
15 Apr 20205.13735.20314.92034.92374.923742,211,220
14 Apr 20205.10015.25025.08005.14155.141540,167,548
13 Apr 20205.15955.15954.89625.09285.092845,016,983
12 Apr 20205.05405.30565.00845.16515.165140,562,243
11 Apr 20205.14795.20844.98875.05215.052141,361,283
10 Apr 20205.48815.50075.00115.14795.147949,171,476
09 Apr 20205.48885.52775.37175.48955.489553,233,599
08 Apr 20205.30565.50195.28305.48665.486650,022,736
07 Apr 20205.38165.51755.27875.32475.324751,444,609
06 Apr 20205.00975.38895.00305.37825.378257,043,355
05 Apr 20205.04405.05174.94125.02125.021247,670,021
04 Apr 20204.93065.09844.88935.03985.039855,583,819
03 Apr 20204.89855.06274.85574.93064.930649,359,511
02 Apr 20204.90305.17874.82634.89994.899945,462,501
01 Apr 20204.85684.90954.65594.90954.909531,740,622
31 Mar 20204.78304.88694.76164.85684.856839,669,060
30 Mar 20204.27324.83304.25364.78404.784028,536,034
29 Mar 20204.52224.53314.26894.27464.274631,969,695
28 Mar 20204.64684.64684.34564.52344.523431,926,523
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...