Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$85,313,491 | 25,466,260 | 15,793,831 MCO |
![]() |
Here We Go Again — Crypto-Community to Deal With Another Foundation | 1 year 4 months 22 days ago |
![]() |
Charlie Lee to Advise Development of HTC Crypto-Compatible Smartphone Exodus | 1 year 6 months 16 days ago |
![]() |
SEC takes aim at controversial crypto-company Longfin, freezes $27 million in proceeds from insider stock sales | 1 year 10 months 10 days ago |
![]() |
A Few Chinese Bitcoin Exchanges Bid Farewell to the Crypto-Community | 2 year 4 months 13 days ago |
Bitcoin in the Browser: Google, Apple and More to Adopt Crypto-Compatible API | 2 year 5 months 15min ago | |
![]() |
Ties.Network Promises the Enhanced LinkedIn of Crypto-Community | 2 year 5 months 15 days ago |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
Binance | Binance | MCO/BTC | $3.05 | $2,450,081 | 31.45% |
DigiFinex | DigiFinex | MCO/BTC | $3.06 | $1,750,565 | 22.47% |
UPbit | UPbit | MCO/KRW | $2.94 | $1,492,062 | 19.15% |
Bittrex | Bittrex | MCO/BTC | $3.02 | $397,047 | 5.1% |
UPbit | UPbit | MCO/BTC | $3.02 | $327,695 | 4.21% |
LATOKEN | LATOKEN | MCO/ETH | $1.74 | $172,543 | 1.51% |
Binance | Binance | MCO/ETH | $3.04 | $143,576 | 1.84% |
Bit-Z | Bit-Z | MCO/BTC | $3.05 | $135,893 | 1.74% |
BigONE | BigONE | MCO/BTC | $3.04 | $128,732 | 1.65% |
Bit-Z | Bit-Z | MCO/ETH | $3.06 | $109,613 | 1.41% |
Binance | Binance | MCO/BNB | $3.03 | $73,658 | 0.95% |
Huobi Global | Huobi Global | MCO/BTC | $3.04 | $66,660 | 0.86% |
OKEx | OKEx | MCO/BTC | $3.05 | $64,676 | 0.83% |
HitBTC | HitBTC | MCO/BTC | $3.04 | $36,431 | 0.47% |
Huobi | Huobi | MCO/BTC | $2.31 | $25,168 | 0.12% |
Bittrex | Bittrex | MCO/ETH | $3.02 | $24,805 | 0.32% |
Huobi Global | Huobi Global | MCO/ETH | $3.11 | $21,722 | 0.28% |
UPbit | UPbit | MCO/ETH | $2.97 | $19,301 | 0.25% |
Upbit | Upbit | MCO/KRW | $1.78 | $10,911 | 0.1% |
OKEx | OKEx | MCO/USDT | $3.0 | $8,325 | 0.11% |
Upbit | Upbit | MCO/BTC | $1.76 | $5,206 | 0.05% |
Trade.io | Trade.io | MCO/ETH | $3.04 | $4,889 | 0.06% |
Huobi | Huobi | MCO/ETH | $2.32 | $3,764 | 0.02% |
Gate.io | Gate.io | MCO/ETH | $3.02 | $2,387 | 0.03% |
Gate.io | Gate.io | MCO/USDT | $2.96 | $2,201 | 0.03% |
HitBTC | HitBTC | MCO/USDT | $3.04 | $1,929 | 0.02% |
OKEx | OKEx | MCO/ETH | $3.03 | $1,608 | 0.02% |
DDEX | DDEX | MCO/WETH | $2.73 | $769 | 0.01% |
HitBTC | HitBTC | MCO/ETH | $3.01 | $648 | 0.01% |
Upbit | Upbit | MCO/ETH | $1.74 | $270 | 0.0% |
Livecoin | Livecoin | MCO/BTC | $2.84 | $76 | 0.0% |
YoBit | YoBit | MCO/BTC | $3.05 | $8 | 0.0% |
CoinPlace | CoinPlace | MCO/BTC | $2.65 | - | 0.0% |
Coinrail | Coinrail | MCO/BTC | $1.66 | - | 0.0% |
DDEX | DDEX | MCO/ETH | $2.74 | - | 0.0% |
IDEX | IDEX | MCO/ETH | $3.33 | - | 0.0% |
LATOKEN | LATOKEN | MCO/LA | $5.86 | - | 0.0% |
Liqui | Liqui | MCO/BTC | $2.21 | - | 0.0% |
Liqui | Liqui | MCO/ETH | $1.7 | - | 0.0% |
Liqui | Liqui | MCO/USDT | $4.52 | - | 0.0% |
YoBit | YoBit | MCO/ETH | $3.09 | - | 0.0% |
YoBit | YoBit | MCO/USD | $2.83 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 2.85 | 3.16 | 2.73 | 2.94 | 7,121,685 | 46,503,918 |
2019-03-11 | 2.8 | 3.38 | 2.76 | 2.86 | 11,649,300 | 45,103,429 |
2019-03-10 | 2.81 | 2.83 | 2.75 | 2.8 | 1,732,462 | 44,193,960 |
2019-03-09 | 2.63 | 2.88 | 2.63 | 2.81 | 2,792,170 | 44,414,628 |
2019-03-08 | 2.61 | 2.7 | 2.61 | 2.64 | 1,574,827 | 41,624,601 |
2019-03-07 | 2.63 | 2.66 | 2.57 | 2.61 | 1,398,056 | 41,195,912 |
2019-03-06 | 2.67 | 2.71 | 2.62 | 2.63 | 1,342,976 | 41,473,930 |
2019-03-05 | 2.48 | 2.69 | 2.47 | 2.67 | 1,766,290 | 42,098,831 |
2019-03-04 | 2.57 | 2.6 | 2.42 | 2.47 | 1,111,477 | 39,052,307 |
2019-03-03 | 2.58 | 2.6 | 2.57 | 2.58 | 764,868 | 40,763,774 |
2019-03-02 | 2.63 | 2.64 | 2.55 | 2.58 | 1,040,635 | 40,734,522 |
2019-03-01 | 2.64 | 2.67 | 2.63 | 2.63 | 905,095 | 41,515,998 |
2019-02-28 | 2.74 | 2.76 | 2.6 | 2.64 | 1,776,005 | 41,686,750 |
2019-02-27 | 2.81 | 2.86 | 2.69 | 2.74 | 2,342,800 | 43,270,090 |
2019-02-26 | 2.73 | 2.83 | 2.68 | 2.81 | 2,504,513 | 44,445,717 |
2019-02-25 | 2.74 | 2.78 | 2.71 | 2.74 | 1,749,850 | 43,275,153 |
2019-02-24 | 3.03 | 3.07 | 2.64 | 2.75 | 8,969,729 | 43,498,787 |
2019-02-23 | 3.03 | 3.06 | 2.91 | 3.02 | 3,687,793 | 47,742,580 |
2019-02-22 | 3.1 | 3.13 | 2.97 | 3.03 | 4,372,751 | 47,907,763 |
2019-02-21 | 3.2 | 3.54 | 3.04 | 3.1 | 12,262,692 | 48,992,264 |
2019-02-20 | 2.79 | 3.31 | 2.75 | 3.19 | 8,791,092 | 50,389,658 |
2019-02-19 | 2.85 | 2.91 | 2.71 | 2.79 | 4,365,167 | 44,057,827 |
2019-02-18 | 2.62 | 3.28 | 2.61 | 2.86 | 37,607,814 | 45,110,230 |
2019-02-17 | 2.65 | 2.65 | 2.53 | 2.62 | 12,234,693 | 41,387,291 |
2019-02-16 | 2.78 | 3.01 | 2.54 | 2.64 | 70,973,150 | 41,693,731 |
2019-02-15 | 2.08 | 2.78 | 2.08 | 2.6 | 130,879,527 | 41,114,832 |
2019-02-14 | 2.06 | 2.1 | 2.05 | 2.08 | 3,493,668 | 32,843,695 |
2019-02-13 | 2.11 | 2.12 | 2.05 | 2.07 | 4,092,555 | 32,628,283 |
2019-02-12 | 2.12 | 2.13 | 2.09 | 2.11 | 3,162,454 | 33,394,694 |
2019-02-11 | 2.15 | 2.16 | 2.07 | 2.12 | 6,603,567 | 33,433,215 |
2019-02-10 | 2.13 | 2.16 | 2.08 | 2.15 | 6,129,877 | 33,889,888 |
2019-02-09 | 2.1 | 2.3 | 2.09 | 2.13 | 21,706,331 | 33,703,743 |
2019-02-08 | 1.96 | 2.16 | 1.95 | 2.1 | 9,717,641 | 33,150,383 |
2019-02-07 | 1.88 | 2.07 | 1.88 | 1.95 | 15,582,782 | 30,846,188 |
2019-02-06 | 1.99 | 1.99 | 1.88 | 1.88 | 4,754,763 | 29,723,237 |
2019-02-05 | 1.99 | 2.01 | 1.98 | 1.99 | 2,978,913 | 31,353,995 |
2019-02-04 | 1.96 | 2.05 | 1.95 | 2.0 | 7,525,481 | 31,511,347 |
2019-02-03 | 2.0 | 2.0 | 1.94 | 1.95 | 1,992,986 | 30,871,207 |
2019-02-02 | 1.98 | 2.01 | 1.95 | 2.0 | 2,716,865 | 31,563,028 |
2019-02-01 | 1.98 | 2.0 | 1.94 | 1.98 | 2,296,555 | 31,219,270 |
2019-01-31 | 2.06 | 2.07 | 1.97 | 1.98 | 4,223,319 | 31,201,685 |
2019-01-30 | 1.99 | 2.06 | 1.97 | 2.06 | 3,339,726 | 32,465,837 |
2019-01-29 | 2.02 | 2.02 | 1.94 | 1.99 | 5,131,047 | 31,389,118 |
2019-01-28 | 2.18 | 2.19 | 1.95 | 2.02 | 10,954,513 | 31,873,020 |
2019-01-27 | 2.24 | 2.26 | 2.16 | 2.18 | 3,855,595 | 34,397,192 |
2019-01-26 | 2.23 | 2.3 | 2.23 | 2.24 | 4,809,904 | 35,442,135 |
2019-01-25 | 2.23 | 2.25 | 2.21 | 2.23 | 4,206,915 | 35,217,023 |
2019-01-24 | 2.24 | 2.26 | 2.19 | 2.23 | 4,605,853 | 35,178,864 |
2019-01-23 | 2.22 | 2.29 | 2.21 | 2.24 | 8,748,119 | 35,428,459 |
2019-01-22 | 2.23 | 2.26 | 2.19 | 2.22 | 5,976,925 | 35,065,447 |
2019-01-21 | 2.27 | 2.28 | 2.21 | 2.23 | 3,515,897 | 35,256,032 |
2019-01-20 | 2.4 | 2.49 | 2.22 | 2.27 | 14,970,927 | 35,816,012 |
2019-01-19 | 2.31 | 2.43 | 2.27 | 2.4 | 10,265,268 | 37,925,693 |
2019-01-18 | 2.31 | 2.31 | 2.25 | 2.3 | 6,573,408 | 36,385,982 |
2019-01-17 | 2.24 | 2.31 | 2.21 | 2.31 | 7,061,101 | 36,434,437 |
2019-01-16 | 2.23 | 2.31 | 2.22 | 2.23 | 8,783,615 | 35,293,839 |
2019-01-15 | 2.27 | 2.31 | 2.21 | 2.24 | 5,081,692 | 35,342,701 |
2019-01-14 | 2.14 | 2.29 | 2.14 | 2.27 | 4,658,750 | 35,924,156 |
2019-01-13 | 2.28 | 2.31 | 2.13 | 2.14 | 5,310,234 | 33,738,525 |
2019-01-12 | 2.31 | 2.39 | 2.25 | 2.28 | 6,156,119 | 36,014,260 |
2019-01-11 | 2.21 | 2.37 | 2.2 | 2.32 | 6,760,460 | 36,665,396 |
2019-01-10 | 2.66 | 2.66 | 2.17 | 2.21 | 21,661,596 | 34,882,861 |
2019-01-09 | 2.65 | 2.71 | 2.63 | 2.66 | 9,800,015 | 41,959,128 |
2019-01-08 | 2.7 | 2.76 | 2.64 | 2.64 | 7,556,545 | 41,756,463 |
2019-01-07 | 2.66 | 2.74 | 2.6 | 2.7 | 8,026,295 | 42,710,482 |
2019-01-06 | 2.68 | 2.71 | 2.52 | 2.66 | 13,243,053 | 42,070,440 |
2019-01-05 | 2.41 | 2.87 | 2.4 | 2.69 | 114,847,049 | 42,494,624 |
2019-01-04 | 2.3 | 2.43 | 2.29 | 2.42 | 23,839,499 | 38,172,541 |
2019-01-03 | 2.34 | 2.38 | 2.29 | 2.3 | 14,663,617 | 36,355,674 |
2019-01-02 | 2.25 | 2.36 | 2.22 | 2.35 | 20,745,540 | 37,055,334 |
2019-01-01 | 2.24 | 2.25 | 2.16 | 2.24 | 15,611,584 | 35,452,545 |
2018-12-31 | 2.4 | 2.4 | 2.21 | 2.24 | 15,679,030 | 35,335,603 |
2018-12-30 | 2.21 | 2.42 | 2.19 | 2.4 | 26,517,724 | 37,863,597 |
2018-12-29 | 2.3 | 2.33 | 2.2 | 2.21 | 14,182,678 | 34,881,913 |
2018-12-28 | 2.05 | 2.34 | 2.05 | 2.29 | 18,636,752 | 36,180,629 |
2018-12-27 | 2.31 | 2.31 | 2.04 | 2.05 | 17,660,760 | 32,341,850 |
2018-12-26 | 2.32 | 2.4 | 2.28 | 2.31 | 39,399,275 | 36,493,483 |
2018-12-25 | 2.46 | 2.7 | 2.26 | 2.32 | 15,369,057 | 36,566,285 |
2018-12-24 | 2.21 | 2.79 | 2.21 | 2.46 | 10,192,043 | 38,842,845 |
2018-12-23 | 2.2 | 2.27 | 2.19 | 2.2 | 7,149,586 | 34,818,287 |
2018-12-22 | 2.09 | 2.21 | 2.08 | 2.2 | 6,264,230 | 34,816,639 |
2018-12-21 | 2.23 | 2.24 | 2.07 | 2.09 | 5,331,879 | 33,047,942 |
2018-12-20 | 2.02 | 2.3 | 2.02 | 2.24 | 4,719,971 | 35,402,923 |
2018-12-19 | 2.0 | 2.25 | 1.99 | 2.03 | 4,359,614 | 32,027,927 |
2018-12-18 | 1.89 | 1.99 | 1.87 | 1.99 | 4,647,122 | 31,447,215 |
2018-12-17 | 1.75 | 1.94 | 1.75 | 1.88 | 4,866,986 | 29,751,807 |
2018-12-16 | 1.68 | 1.79 | 1.68 | 1.75 | 4,508,187 | 27,693,603 |
2018-12-15 | 1.7 | 1.72 | 1.66 | 1.68 | 4,453,242 | 26,578,344 |
2018-12-14 | 1.77 | 1.78 | 1.68 | 1.7 | 4,967,673 | 26,836,175 |
2018-12-13 | 1.92 | 1.94 | 1.76 | 1.77 | 14,222,531 | 28,004,316 |
2018-12-12 | 1.92 | 1.96 | 1.9 | 1.92 | 7,605,509 | 30,381,283 |
2018-12-11 | 1.95 | 1.98 | 1.9 | 1.92 | 15,338,079 | 30,308,386 |
2018-12-10 | 1.99 | 2.03 | 1.94 | 1.96 | 5,378,820 | 30,927,847 |
2018-12-09 | 1.95 | 2.09 | 1.94 | 1.99 | 5,400,043 | 31,474,795 |
2018-12-08 | 1.96 | 2.06 | 1.87 | 1.96 | 5,122,659 | 30,896,512 |
2018-12-07 | 2.04 | 2.04 | 1.84 | 1.96 | 5,331,325 | 30,905,058 |
2018-12-06 | 2.33 | 2.39 | 2.04 | 2.04 | 6,661,894 | 32,268,637 |
2018-12-05 | 2.46 | 2.49 | 2.32 | 2.32 | 7,980,153 | 36,705,602 |
2018-12-04 | 2.35 | 2.54 | 2.28 | 2.46 | 7,559,641 | 38,873,999 |
2018-12-03 | 2.56 | 2.56 | 2.27 | 2.36 | 6,082,783 | 37,303,357 |