- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MCO (MCO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/20/20 | 3.289 | 3.612 | 3.267 | 3.478 | 2,325,309.164 | 54,925,587.194 |
| 10/19/20 | 3.539 | 3.539 | 3.282 | 3.293 | 2,099,361.189 | 52,007,050.669 |
| 10/18/20 | 3.772 | 3.792 | 3.586 | 3.607 | 1,505,477.144 | 56,971,749.797 |
| 10/17/20 | 3.812 | 3.836 | 3.76 | 3.775 | 941,781.575 | 59,616,528.352 |
| 10/16/20 | 4.151 | 4.167 | 3.785 | 3.813 | 1,405,983.434 | 60,228,633.881 |
| 10/15/20 | 4.102 | 4.171 | 4.062 | 4.151 | 2,066,477.53 | 65,554,624.674 |
| 10/14/20 | 4.247 | 4.268 | 4.098 | 4.108 | 2,124,870.231 | 64,887,411.719 |
| 10/13/20 | 4.333 | 4.355 | 4.213 | 4.247 | 1,372,188.361 | 67,082,627.289 |
| 10/12/20 | 4.245 | 4.365 | 4.193 | 4.327 | 1,483,034.988 | 68,338,108.597 |
| 10/11/20 | 4.251 | 4.321 | 4.23 | 4.246 | 1,346,876.33 | 67,062,270.762 |
| 10/10/20 | 4.224 | 4.349 | 4.193 | 4.242 | 1,765,002.728 | 66,998,255.178 |
| 10/9/20 | 4.126 | 4.236 | 4.095 | 4.231 | 1,376,120.176 | 66,826,774.264 |
| 10/8/20 | 4.044 | 4.123 | 3.979 | 4.121 | 1,466,250.643 | 65,086,947.846 |
| 10/7/20 | 4.078 | 4.086 | 4.01 | 4.046 | 1,320,388.563 | 63,905,867.565 |
| 10/6/20 | 4.142 | 4.165 | 4.033 | 4.078 | 1,306,681.418 | 64,409,025.775 |
| 10/5/20 | 4.161 | 4.191 | 4.122 | 4.136 | 1,225,381.7 | 65,329,993.35 |
| 10/4/20 | 4.109 | 4.176 | 4.087 | 4.158 | 1,301,950.863 | 65,667,138.574 |
| 10/3/20 | 4.109 | 4.15 | 4.098 | 4.109 | 1,294,687.33 | 64,903,207.065 |
| 10/2/20 | 4.139 | 4.158 | 4.034 | 4.109 | 1,333,340.403 | 64,903,636.768 |
| 10/1/20 | 4.208 | 4.281 | 4.087 | 4.144 | 1,463,719.877 | 65,446,703.821 |
| 9/29/20 | 4.214 | 4.3 | 4.194 | 4.3 | 1,354,558.526 | 67,919,853.487 |
| 9/28/20 | 4.269 | 4.34 | 4.211 | 4.214 | 1,221,201.995 | 66,551,202.133 |
| 9/27/20 | 4.259 | 4.31 | 4.204 | 4.269 | 1,262,942.885 | 67,427,906.102 |
| 9/26/20 | 4.334 | 4.379 | 4.23 | 4.259 | 1,574,679.565 | 67,261,447.357 |
| 9/25/20 | 4.27 | 4.354 | 4.218 | 4.332 | 1,329,098.852 | 68,426,689.392 |
| 9/24/20 | 4.082 | 4.285 | 4.072 | 4.27 | 1,273,755.051 | 67,433,629.788 |
| 9/23/20 | 4.315 | 4.324 | 4.051 | 4.082 | 1,291,739.435 | 64,472,524.261 |
| 9/22/20 | 4.317 | 4.349 | 4.284 | 4.315 | 1,232,023.087 | 68,146,911.268 |
| 9/21/20 | 4.516 | 4.551 | 4.207 | 4.322 | 1,728,510.351 | 68,268,398.744 |
| 9/20/20 | 4.618 | 4.622 | 4.45 | 4.516 | 1,882,847.941 | 71,329,746.764 |
| 9/19/20 | 4.542 | 4.656 | 4.534 | 4.618 | 1,850,904.815 | 72,941,282.54 |
| 9/18/20 | 4.586 | 4.667 | 4.542 | 4.578 | 2,214,674.039 | 72,297,031.838 |
| 9/17/20 | 4.646 | 4.713 | 4.514 | 4.586 | 1,932,348.761 | 72,432,869.473 |
| 9/16/20 | 4.658 | 4.718 | 4.593 | 4.648 | 2,106,474.294 | 73,411,862.039 |
| 9/15/20 | 4.657 | 4.767 | 4.601 | 4.649 | 2,614,296.436 | 73,419,844.893 |
| 9/14/20 | 4.404 | 4.684 | 4.383 | 4.66 | 6,172,636.924 | 73,606,080.57 |
| 9/13/20 | 4.523 | 4.566 | 4.368 | 4.406 | 4,147,205.379 | 69,581,882.204 |
| 9/12/20 | 4.442 | 4.523 | 4.412 | 4.523 | 4,582,015.367 | 71,439,108.772 |
| 9/11/20 | 4.185 | 4.568 | 4.096 | 4.442 | 8,834,653.127 | 70,154,719.037 |
| 9/10/20 | 4.163 | 4.244 | 4.147 | 4.185 | 3,914,654.383 | 66,091,676.371 |
| 9/9/20 | 4.104 | 4.216 | 4.047 | 4.164 | 7,682,287.133 | 65,770,436.851 |
| 9/8/20 | 4.18 | 4.201 | 3.984 | 4.1 | 12,918,081.666 | 64,752,243.446 |
| 9/7/20 | 4.279 | 4.294 | 3.977 | 4.181 | 20,605,404.275 | 66,037,777.299 |
| 9/6/20 | 4.154 | 4.3 | 4.071 | 4.275 | 13,370,292.158 | 67,512,827.867 |
| 9/5/20 | 4.283 | 4.365 | 4.048 | 4.154 | 13,205,506.664 | 65,606,754.506 |
| 9/4/20 | 4.158 | 4.35 | 4.135 | 4.282 | 15,396,331.884 | 67,632,710.383 |
| 9/3/20 | 5.713 | 5.723 | 4.109 | 4.15 | 30,819,583.464 | 65,548,016.546 |
| 9/2/20 | 6.075 | 6.129 | 5.632 | 5.715 | 19,573,613.229 | 90,263,930.083 |
| 9/1/20 | 5.891 | 6.122 | 5.822 | 6.081 | 27,134,675.794 | 96,036,772.782 |
| 8/31/20 | 5.875 | 6.027 | 5.842 | 5.893 | 38,253,227.679 | 93,079,381.195 |
| 8/30/20 | 5.732 | 5.891 | 5.72 | 5.88 | 24,534,338.023 | 92,875,359.253 |
| 8/29/20 | 5.687 | 5.758 | 5.653 | 5.733 | 15,255,986.06 | 90,539,692.963 |
| 8/28/20 | 5.568 | 5.711 | 5.55 | 5.692 | 18,446,301.406 | 89,905,340.237 |
| 8/27/20 | 5.602 | 5.698 | 5.501 | 5.568 | 23,013,426.693 | 87,939,273.438 |
| 8/26/20 | 5.563 | 5.643 | 5.518 | 5.601 | 23,082,028.622 | 88,457,665.653 |
| 8/25/20 | 5.78 | 5.844 | 5.499 | 5.572 | 20,121,729.708 | 87,999,285.135 |
| 8/24/20 | 5.625 | 5.871 | 5.601 | 5.779 | 12,978,380.435 | 91,279,767.297 |
| 8/23/20 | 5.605 | 5.792 | 5.524 | 5.625 | 12,813,895.924 | 88,834,684.958 |
| 8/22/20 | 5.582 | 5.621 | 5.49 | 5.606 | 11,999,379.815 | 88,537,610.781 |
| 8/21/20 | 5.515 | 5.85 | 5.464 | 5.582 | 17,058,665.493 | 88,157,503.881 |
| 8/20/20 | 5.377 | 5.525 | 5.37 | 5.516 | 10,516,923.889 | 87,112,707.426 |
| 8/19/20 | 5.524 | 5.54 | 5.336 | 5.376 | 9,359,645.486 | 84,914,213.466 |
| 8/18/20 | 5.665 | 5.736 | 5.522 | 5.524 | 9,738,482.85 | 87,239,073.854 |
| 8/17/20 | 5.559 | 5.723 | 5.515 | 5.678 | 10,352,302.484 | 89,673,075.531 |
| 8/16/20 | 5.521 | 5.569 | 5.479 | 5.559 | 7,324,329.073 | 87,796,200.796 |
| 8/15/20 | 5.416 | 5.548 | 5.416 | 5.521 | 7,400,214.539 | 87,204,305.201 |
| 8/14/20 | 5.415 | 5.454 | 5.354 | 5.418 | 7,789,301.399 | 85,570,442.06 |
| 8/13/20 | 5.351 | 5.426 | 5.228 | 5.415 | 9,573,553.333 | 85,517,598.948 |
| 8/12/20 | 5.316 | 5.403 | 5.219 | 5.351 | 15,067,727.176 | 84,520,429.43 |
| 8/11/20 | 5.539 | 5.58 | 5.228 | 5.316 | 16,616,233.4 | 83,952,326.294 |
| 8/10/20 | 5.497 | 5.716 | 5.493 | 5.537 | 19,287,177.505 | 87,456,201.629 |
| 8/9/20 | 5.49 | 5.542 | 5.452 | 5.497 | 12,901,663.133 | 86,816,247.501 |
| 8/8/20 | 5.302 | 5.498 | 5.286 | 5.489 | 13,491,839.408 | 86,694,021.397 |
| 8/7/20 | 5.325 | 5.417 | 5.22 | 5.298 | 12,383,011.977 | 83,676,268.593 |
| 8/6/20 | 5.32 | 5.426 | 5.295 | 5.326 | 16,937,723.346 | 84,123,842.942 |
| 8/5/20 | 5.259 | 5.377 | 4.99 | 5.316 | 25,754,469.229 | 83,965,971.351 |
| 8/4/20 | 5.454 | 6.062 | 5.188 | 5.262 | 72,786,379.905 | 83,108,216.556 |
| 8/3/20 | 3.979 | 5.876 | 3.97 | 5.454 | 120,454,471.012 | 86,146,803.939 |
| 8/2/20 | 4.137 | 4.204 | 3.938 | 3.978 | 22,664,689.48 | 62,825,874.333 |
| 8/1/20 | 4.097 | 4.166 | 4.072 | 4.136 | 18,948,543.846 | 65,323,758.17 |
| 7/31/20 | 4.137 | 4.175 | 4.075 | 4.097 | 15,455,890.487 | 64,709,151.46 |
| 7/30/20 | 4.167 | 4.195 | 4.113 | 4.137 | 16,166,550.625 | 65,339,719.626 |
| 7/29/20 | 4.155 | 4.206 | 4.108 | 4.164 | 20,999,097.106 | 65,760,286.652 |
| 7/28/20 | 4.138 | 4.257 | 4.078 | 4.153 | 23,596,933.258 | 65,593,067.992 |
| 7/27/20 | 3.977 | 4.289 | 3.962 | 4.139 | 32,462,703.049 | 65,373,442.733 |
| 7/26/20 | 4.017 | 4.068 | 3.96 | 3.976 | 25,125,972.408 | 62,802,314.255 |
| 7/25/20 | 4.033 | 4.076 | 4.012 | 4.021 | 21,283,865.26 | 63,508,344.187 |
| 7/24/20 | 4.084 | 4.102 | 4.011 | 4.032 | 18,816,891.396 | 63,686,133.791 |
| 7/23/20 | 4.097 | 4.129 | 4.068 | 4.088 | 20,461,105.746 | 64,564,423.53 |
| 7/22/20 | 4.123 | 4.154 | 4.066 | 4.099 | 19,681,417.415 | 64,739,981.048 |
