A Brief Introduction to Voluntaryism for Crypto Neophytes (1hrs 52min ago)
Blockchain gaming gets a boost with Mythical Games’ $16M Series A (2hrs 21min ago)Free Keene Activists Launch Bitcoin Embassy New Hampshire (3hrs 52min ago)
West Virginia Secretary of State Reports Successful Blockchain Voting in 2018 Midterm Elections (3hrs 57min ago)Islamic Countries Challenge USD ‘Sanctioning Tool’ With Planned Common Cryptocurrency (5hrs 51min ago)
Crypto.com (MCO)| Market Cap | Volume (24h) | Circulating Supply |
|---|---|---|
| $58,000,173 | 10,554,099 | 15,793,831 MCO |
|
Here We Go Again — Crypto-Community to Deal With Another Foundation | 1 month 23 days ago |
|
Charlie Lee to Advise Development of HTC Crypto-Compatible Smartphone Exodus | 3 months 17 days ago |
 |
SEC takes aim at controversial crypto-company Longfin, freezes $27 million in proceeds from insider stock sales | 7 months 10 days ago |
|
A Few Chinese Bitcoin Exchanges Bid Farewell to the Crypto-Community | 1 year 1 month 13 days ago |
 |
Bitcoin in the Browser: Google, Apple and More to Adopt Crypto-Compatible API | 1 year 2 months 52min ago |
|
Ties.Network Promises the Enhanced LinkedIn of Crypto-Community | 1 year 2 months 15 days ago |
| Source | Pair | Price | Volume (24h) | Volume (%) | |
|---|---|---|---|---|---|
| Binance | Binance | MCO/BTC | $4.93 | $941,146 | 37.92% |
| LATOKEN | LATOKEN | MCO/ETH | $4.76 | $241,553 | 9.73% |
| Bittrex | Bittrex | MCO/BTC | $4.96 | $123,101 | 4.96% |
| Upbit | Upbit | MCO/KRW | $4.86 | $106,806 | 4.3% |
| Binance | Binance | MCO/ETH | $4.97 | $86,003 | 3.46% |
| Huobi | Huobi | MCO/BTC | $4.94 | $68,170 | 2.75% |
| Upbit | Upbit | MCO/BTC | $4.92 | $59,332 | 2.39% |
| OKEx | OKEx | MCO/BTC | $4.92 | $32,654 | 1.32% |
| Binance | Binance | MCO/BNB | $4.91 | $30,438 | 1.23% |
| Huobi | Huobi | MCO/ETH | $4.96 | $15,505 | 0.62% |
| OKEx | OKEx | MCO/USDT | $4.91 | $12,596 | 0.51% |
| HitBTC | HitBTC | MCO/BTC | $4.9 | $7,269 | 0.29% |
| Bittrex | Bittrex | MCO/ETH | $4.98 | $7,207 | 0.29% |
| OKEx | OKEx | MCO/ETH | $4.94 | $5,417 | 0.22% |
| Gate.io | Gate.io | MCO/USDT | $4.82 | $752 | 0.03% |
| Upbit | Upbit | MCO/ETH | $4.94 | $592 | 0.02% |
| HitBTC | HitBTC | MCO/USDT | $4.73 | $124 | 0.0% |
| BigONE | BigONE | MCO/BTC | $4.9 | $45 | 0.0% |
| Gate.io | Gate.io | MCO/ETH | $5.65 | $40 | 0.0% |
| IDEX | IDEX | MCO/ETH | $4.54 | $27 | 0.0% |
| Livecoin | Livecoin | MCO/BTC | $5.01 | $1 | 0.0% |
| YoBit | YoBit | MCO/BTC | $4.9 | $1 | 0.0% |
| Bit-Z | Bit-Z | MCO/BTC | $5.37 | - | 0.0% |
| Bit-Z | Bit-Z | MCO/ETH | $5.31 | - | 0.0% |
| Coinrail | Coinrail | MCO/BTC | $2.78 | - | 0.0% |
| DDEX | DDEX | MCO/ETH | $4.78 | - | 0.0% |
| HitBTC | HitBTC | MCO/ETH | $4.92 | - | 0.0% |
| LATOKEN | LATOKEN | MCO/LA | $5.86 | - | 0.0% |
| Liqui | Liqui | MCO/BTC | $4.29 | - | 0.0% |
| Liqui | Liqui | MCO/ETH | $3.98 | - | 0.0% |
| Liqui | Liqui | MCO/USDT | $4.38 | - | 0.0% |
| YoBit | YoBit | MCO/ETH | $5.17 | - | 0.0% |
| YoBit | YoBit | MCO/USD | $5.23 | - | 0.0% |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-10-25 | 4.87 | 4.87 | 4.67 | 4.81 | 1,806,250 | 76,858,155 |
| 2018-10-24 | 4.92 | 4.99 | 4.81 | 4.87 | 3,130,490 | 77,639,874 |
| 2018-10-23 | 5.36 | 5.74 | 4.89 | 4.94 | 10,430,700 | 84,716,684 |
| 2018-10-22 | 4.53 | 5.87 | 4.47 | 5.37 | 22,234,800 | 71,592,307 |
| 2018-10-21 | 4.46 | 4.58 | 4.42 | 4.54 | 637,950 | 70,362,789 |
| 2018-10-20 | 4.38 | 4.48 | 4.36 | 4.46 | 612,699 | 69,103,727 |
| 2018-10-19 | 4.54 | 4.55 | 4.37 | 4.38 | 1,219,720 | 71,654,543 |
| 2018-10-18 | 4.32 | 4.84 | 4.29 | 4.55 | 5,847,760 | 68,294,761 |
| 2018-10-17 | 4.28 | 4.4 | 4.2 | 4.32 | 686,463 | 67,592,283 |
| 2018-10-16 | 4.26 | 4.33 | 4.23 | 4.27 | 643,373 | 67,356,990 |
| 2018-10-15 | 4.18 | 4.5 | 4.11 | 4.27 | 1,359,040 | 65,948,300 |
| 2018-10-14 | 4.25 | 4.29 | 4.14 | 4.17 | 669,732 | 67,182,201 |
| 2018-10-13 | 4.13 | 4.27 | 4.12 | 4.26 | 607,244 | 65,179,873 |
| 2018-10-12 | 4.1 | 4.26 | 4.01 | 4.13 | 753,638 | 64,748,515 |
| 2018-10-11 | 4.73 | 4.73 | 4.08 | 4.11 | 1,409,700 | 74,713,301 |
| 2018-10-10 | 4.65 | 4.77 | 4.59 | 4.74 | 2,579,770 | 73,465,401 |
| 2018-10-09 | 4.59 | 4.68 | 4.46 | 4.67 | 1,643,910 | 72,506,339 |
| 2018-10-08 | 4.43 | 4.59 | 4.43 | 4.58 | 954,139 | 70,044,661 |
| 2018-10-07 | 4.46 | 4.48 | 4.39 | 4.42 | 674,445 | 70,390,338 |
| 2018-10-06 | 4.55 | 4.56 | 4.41 | 4.43 | 594,733 | 71,917,009 |
| 2018-10-05 | 4.57 | 4.61 | 4.45 | 4.55 | 2,079,720 | 72,245,583 |
| 2018-10-04 | 4.64 | 4.96 | 4.56 | 4.57 | 4,762,960 | 73,310,697 |
| 2018-10-03 | 4.57 | 4.73 | 4.43 | 4.63 | 2,023,260 | 72,109,029 |
| 2018-10-02 | 4.44 | 4.58 | 4.42 | 4.56 | 2,084,730 | 70,150,247 |
| 2018-10-01 | 4.46 | 4.5 | 4.39 | 4.45 | 1,370,270 | 70,471,952 |
| 2018-09-30 | 4.5 | 4.52 | 4.41 | 4.48 | 1,404,450 | 71,033,824 |
| 2018-09-29 | 4.46 | 4.53 | 4.39 | 4.51 | 1,378,960 | 70,379,410 |
| 2018-09-28 | 4.48 | 4.54 | 4.35 | 4.44 | 1,597,070 | 70,688,290 |
| 2018-09-27 | 4.41 | 4.52 | 4.3 | 4.48 | 3,012,480 | 69,664,334 |
| 2018-09-26 | 4.36 | 4.51 | 4.29 | 4.41 | 3,226,430 | 68,839,597 |
| 2018-09-25 | 4.31 | 4.35 | 4.21 | 4.34 | 5,169,400 | 68,080,396 |
| 2018-09-24 | 4.49 | 4.52 | 4.29 | 4.31 | 4,226,620 | 70,939,859 |
| 2018-09-23 | 4.44 | 4.56 | 4.39 | 4.48 | 5,394,500 | 70,180,815 |
| 2018-09-22 | 4.51 | 4.6 | 4.22 | 4.45 | 6,953,490 | 71,205,781 |
| 2018-09-21 | 4.4 | 4.56 | 4.32 | 4.48 | 7,940,050 | 69,476,636 |
| 2018-09-20 | 4.32 | 4.4 | 4.17 | 4.39 | 6,651,390 | 68,238,820 |
| 2018-09-19 | 4.28 | 4.33 | 4.11 | 4.29 | 6,002,550 | 67,586,515 |
| 2018-09-18 | 4.1 | 4.39 | 4.07 | 4.27 | 6,946,840 | 64,732,647 |
| 2018-09-17 | 4.34 | 4.37 | 4.02 | 4.1 | 7,031,780 | 68,520,008 |
| 2018-09-16 | 4.37 | 4.37 | 4.18 | 4.33 | 6,041,270 | 68,954,544 |
| 2018-09-15 | 4.41 | 4.48 | 4.32 | 4.36 | 5,900,830 | 69,599,950 |
| 2018-09-14 | 4.48 | 4.52 | 4.2 | 4.41 | 6,687,850 | 70,798,252 |
| 2018-09-13 | 4.28 | 4.56 | 4.25 | 4.48 | 6,552,980 | 67,626,964 |
| 2018-09-12 | 4.36 | 4.38 | 4.12 | 4.27 | 5,640,590 | 68,848,574 |
| 2018-09-11 | 4.75 | 4.85 | 4.18 | 4.35 | 7,405,800 | 75,037,349 |
| 2018-09-10 | 4.15 | 4.8 | 4.15 | 4.78 | 8,157,100 | 65,503,575 |
| 2018-09-09 | 4.07 | 4.31 | 4.02 | 4.15 | 4,646,450 | 64,223,810 |
| 2018-09-08 | 4.47 | 4.64 | 4.01 | 4.07 | 5,730,430 | 70,600,485 |
| 2018-09-07 | 4.76 | 4.85 | 4.4 | 4.47 | 7,892,880 | 75,220,678 |
| 2018-09-06 | 4.28 | 5.25 | 3.97 | 4.76 | 17,240,300 | 67,615,788 |
| 2018-09-05 | 5.1 | 5.36 | 4.29 | 4.29 | 10,154,300 | 80,528,828 |
| 2018-09-04 | 4.63 | 5.3 | 4.61 | 5.1 | 12,469,300 | 73,146,896 |
| 2018-09-03 | 4.64 | 4.72 | 4.44 | 4.63 | 7,129,420 | 73,231,696 |
| 2018-09-02 | 4.58 | 4.67 | 4.5 | 4.65 | 7,118,200 | 72,408,917 |
| 2018-09-01 | 4.39 | 4.79 | 4.38 | 4.59 | 7,201,970 | 69,400,806 |
| 2018-08-31 | 4.42 | 4.47 | 4.3 | 4.42 | 7,139,010 | 69,789,869 |
| 2018-08-30 | 4.59 | 4.64 | 4.12 | 4.4 | 7,159,130 | 72,560,812 |
| 2018-08-29 | 4.82 | 4.82 | 4.48 | 4.58 | 6,748,380 | 76,151,031 |
| 2018-08-28 | 4.63 | 4.83 | 4.61 | 4.8 | 7,382,090 | 73,093,124 |
| 2018-08-27 | 4.45 | 4.65 | 4.35 | 4.62 | 8,215,640 | 70,278,825 |
| 2018-08-26 | 4.4 | 4.54 | 4.21 | 4.44 | 6,616,360 | 69,542,556 |
| 2018-08-25 | 4.37 | 4.42 | 4.23 | 4.39 | 6,202,020 | 69,080,501 |
| 2018-08-24 | 4.32 | 4.4 | 4.18 | 4.38 | 6,930,720 | 68,163,027 |
| 2018-08-23 | 4.2 | 4.36 | 4.18 | 4.32 | 6,970,460 | 66,389,373 |
| 2018-08-22 | 4.45 | 4.64 | 4.19 | 4.22 | 6,431,870 | 70,250,245 |
| 2018-08-21 | 4.4 | 4.5 | 4.3 | 4.43 | 6,373,630 | 69,502,942 |
| 2018-08-20 | 4.75 | 4.79 | 4.37 | 4.38 | 6,337,500 | 74,998,654 |
| 2018-08-19 | 4.61 | 4.96 | 4.54 | 4.69 | 7,350,550 | 72,885,266 |
| 2018-08-18 | 5.04 | 5.2 | 4.46 | 4.63 | 11,283,300 | 79,635,506 |
| 2018-08-17 | 4.57 | 5.02 | 4.57 | 5.02 | 11,123,900 | 72,119,686 |
| 2018-08-16 | 4.46 | 4.69 | 4.44 | 4.58 | 7,233,740 | 70,486,743 |
| 2018-08-15 | 4.61 | 4.84 | 4.47 | 4.47 | 8,992,760 | 72,859,675 |
| 2018-08-14 | 5.0 | 5.0 | 4.38 | 4.6 | 10,512,600 | 78,901,639 |
| 2018-08-13 | 5.55 | 5.58 | 4.97 | 4.98 | 11,371,900 | 87,629,136 |
| 2018-08-12 | 5.33 | 5.6 | 5.21 | 5.52 | 9,477,710 | 84,157,426 |
| 2018-08-11 | 5.18 | 5.78 | 4.68 | 5.33 | 11,014,800 | 81,870,423 |
| 2018-08-10 | 5.77 | 5.77 | 5.12 | 5.23 | 8,552,960 | 91,086,537 |
| 2018-08-09 | 5.48 | 5.83 | 5.44 | 5.74 | 10,567,600 | 86,496,460 |
| 2018-08-08 | 5.86 | 5.92 | 5.3 | 5.46 | 12,649,100 | 92,476,391 |
| 2018-08-07 | 6.16 | 6.4 | 5.85 | 5.85 | 12,000,800 | 97,318,992 |
| 2018-08-06 | 6.49 | 6.59 | 6.07 | 6.17 | 18,182,700 | 102,471,625 |
| 2018-08-05 | 6.31 | 6.52 | 6.2 | 6.5 | 11,153,100 | 99,603,532 |
| 2018-08-04 | 6.75 | 6.86 | 6.19 | 6.32 | 11,769,900 | 106,554,663 |
| 2018-08-03 | 6.95 | 6.97 | 6.38 | 6.77 | 13,676,500 | 109,845,454 |
| 2018-08-02 | 7.14 | 7.24 | 6.83 | 6.95 | 13,536,300 | 112,835,280 |
| 2018-08-01 | 6.91 | 7.3 | 6.71 | 7.14 | 14,827,100 | 109,114,005 |
| 2018-07-31 | 7.53 | 7.94 | 6.87 | 6.92 | 21,230,000 | 118,980,164 |
| 2018-07-30 | 7.4 | 8.38 | 7.24 | 7.58 | 36,319,400 | 116,827,282 |
| 2018-07-29 | 7.44 | 7.53 | 7.35 | 7.37 | 15,222,000 | 117,502,160 |
| 2018-07-28 | 7.63 | 7.64 | 7.26 | 7.43 | 16,511,600 | 120,479,768 |
| 2018-07-27 | 7.33 | 7.77 | 7.15 | 7.61 | 38,044,900 | 115,813,000 |
| 2018-07-26 | 7.53 | 7.87 | 7.24 | 7.34 | 9,434,160 | 118,953,768 |
| 2018-07-25 | 7.4 | 7.91 | 7.36 | 7.53 | 11,366,000 | 116,913,208 |
| 2018-07-24 | 7.52 | 7.75 | 7.2 | 7.53 | 10,387,600 | 118,746,072 |
| 2018-07-23 | 7.97 | 8.11 | 7.47 | 7.5 | 14,296,800 | 125,882,672 |
| 2018-07-22 | 7.49 | 8.21 | 7.28 | 8.01 | 17,616,600 | 118,322,176 |
| 2018-07-21 | 6.81 | 7.64 | 6.66 | 7.42 | 11,069,400 | 107,488,072 |
| 2018-07-20 | 7.53 | 7.53 | 6.71 | 6.82 | 10,021,000 | 118,864,688 |
| 2018-07-19 | 7.84 | 7.84 | 7.42 | 7.48 | 10,236,600 | 123,826,160 |
| 2018-07-18 | 8.2 | 8.46 | 7.77 | 7.82 | 13,716,900 | 129,555,696 |
