Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MLKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00000383 | -0.00000019 | -4.73% | 0.00000383 | 0.00000406 | 0.00000381 | 18,400.00 |
| Jul 28 2024 | 0.00000402 | 0.00000015 | 3.88% | 0.00000387 | 0.00000407 | 0.00000380 | 2,526.00 |
| Jul 27 2024 | 0.00000387 | -0.00000007 | -1.78% | 0.00000394 | 0.00000405 | 0.00000384 | 2,415.00 |
| Jul 26 2024 | 0.00000394 | 0.00000001 | 0.25% | 0.00000393 | 0.00000404 | 0.00000385 | 5,380.00 |
| Jul 25 2024 | 0.00000393 | -0.00000015 | -3.68% | 0.00000408 | 0.00000413 | 0.00000383 | 16,924.00 |
| Jul 24 2024 | 0.00000408 | 0.00000009 | 2.26% | 0.00000399 | 0.00000434 | 0.00000399 | 12,294.00 |
| Jul 23 2024 | 0.00000399 | -0.00000025 | -5.90% | 0.00000426 | 0.00000427 | 0.00000398 | 15,358.00 |
| Jul 22 2024 | 0.00000424 | -0.00000017 | -3.85% | 0.00000426 | 0.00000439 | 0.00000417 | 22,299.00 |
| Jul 21 2024 | 0.00000441 | -0.00000010 | -2.22% | 0.00000451 | 0.00000453 | 0.00000423 | 4,443.00 |
| Jul 20 2024 | 0.00000451 | 0.00000011 | 2.50% | 0.00000442 | 0.00000461 | 0.00000437 | 1,750.00 |
| Jul 19 2024 | 0.00000440 | 0.00000003 | 0.69% | 0.00000437 | 0.00000471 | 0.00000437 | 2,506.00 |
| Jul 18 2024 | 0.00000437 | -0.00000002 | -0.46% | 0.00000439 | 0.00000455 | 0.00000434 | 1,457.00 |
| Jul 17 2024 | 0.00000439 | -0.00000010 | -2.23% | 0.00000449 | 0.00000451 | 0.00000430 | 4,049.00 |
| Jul 16 2024 | 0.00000449 | 0.00000001 | 0.22% | 0.00000448 | 0.00000457 | 0.00000405 | 34,091.00 |
| Jul 15 2024 | 0.00000448 | -0.00000015 | -3.24% | 0.00000457 | 0.00000464 | 0.00000441 | 19,462.00 |
| Jul 14 2024 | 0.00000463 | -0.00000001 | -0.22% | 0.00000464 | 0.00000477 | 0.00000456 | 1,334.00 |
| Jul 13 2024 | 0.00000464 | -0.00000012 | -2.52% | 0.00000476 | 0.00000492 | 0.00000463 | 1,019.00 |
| Jul 12 2024 | 0.00000476 | -0.00000004 | -0.83% | 0.00000480 | 0.00000496 | 0.00000476 | 731.00 |
| Jul 11 2024 | 0.00000480 | 0.00000004 | 0.84% | 0.00000476 | 0.00000501 | 0.00000469 | 2,563.00 |
| Jul 10 2024 | 0.00000476 | 0.00000007 | 1.49% | 0.00000467 | 0.00000621 | 0.00000466 | 24,462.00 |
| Jul 09 2024 | 0.00000469 | 0.00000006 | 1.30% | 0.00000471 | 0.00000488 | 0.00000462 | 1,447.00 |
| Jul 08 2024 | 0.00000463 | 0.00000003 | 0.65% | 0.00000448 | 0.00000499 | 0.00000447 | 19,264.00 |
| Jul 07 2024 | 0.00000460 | 0.00000012 | 2.68% | 0.00000448 | 0.00000468 | 0.00000437 | 2,806.00 |
| Jul 06 2024 | 0.00000448 | 0.00000003 | 0.67% | 0.00000445 | 0.00000466 | 0.00000420 | 1,381.00 |
| Jul 05 2024 | 0.00000445 | -0.00000016 | -3.47% | 0.00000438 | 0.00000465 | 0.00000414 | 6,588.00 |
| Jul 04 2024 | 0.00000461 | 0.00000012 | 2.67% | 0.00000459 | 0.00000474 | 0.00000419 | 2,941.00 |
| Jul 03 2024 | 0.00000449 | -0.00000001 | -0.22% | 0.00000450 | 0.00000473 | 0.00000446 | 5,111.00 |
| Jul 02 2024 | 0.00000450 | -0.00000001 | -0.22% | 0.00000447 | 0.00000467 | 0.00000443 | 342.00 |
| Jul 01 2024 | 0.00000451 | -0.00000007 | -1.53% | 0.00000453 | 0.00000463 | 0.00000441 | 18,468.00 |
| Jun 30 2024 | 0.00000458 | -0.00000007 | -1.51% | 0.00000465 | 0.00000470 | 0.00000450 | 4,765.00 |
| Jun 29 2024 | 0.00000465 | 0.00000019 | 4.26% | 0.00000446 | 0.00000465 | 0.00000446 | 13,235.00 |
| Jun 28 2024 | 0.00000446 | -0.00000001 | -0.22% | 0.00000447 | 0.00000464 | 0.00000431 | 1,557.00 |
| Jun 27 2024 | 0.00000447 | -0.00000010 | -2.19% | 0.00000455 | 0.00000461 | 0.00000429 | 4,297.00 |
| Jun 26 2024 | 0.00000457 | -0.00000003 | -0.65% | 0.00000460 | 0.00000480 | 0.00000429 | 22,389.00 |
| Jun 25 2024 | 0.00000460 | 0.00000031 | 7.23% | 0.00000429 | 0.00000495 | 0.00000429 | 17,954.00 |
| Jun 24 2024 | 0.00000429 | 0.00000001 | 0.23% | 0.00000428 | 0.00000440 | 0.00000408 | 6,140.00 |
| Jun 23 2024 | 0.00000428 | -0.00000001 | -0.23% | 0.00000429 | 0.00000435 | 0.00000420 | 928.00 |
| Jun 22 2024 | 0.00000429 | 0.00000000 | 0.00% | 0.00000429 | 0.00000439 | 0.00000424 | 4,053.00 |
| Jun 21 2024 | 0.00000429 | 0.00000005 | 1.18% | 0.00000424 | 0.00000448 | 0.00000424 | 2,336.00 |
| Jun 20 2024 | 0.00000424 | -0.00000006 | -1.40% | 0.00000430 | 0.00000441 | 0.00000420 | 2,012.00 |
| Jun 19 2024 | 0.00000430 | 0.00000011 | 2.63% | 0.00000418 | 0.00000447 | 0.00000414 | 2,760.00 |
| Jun 18 2024 | 0.00000419 | -0.00000005 | -1.18% | 0.00000424 | 0.00000431 | 0.00000370 | 40,929.00 |
| Jun 17 2024 | 0.00000424 | -0.00000023 | -5.15% | 0.00000451 | 0.00000469 | 0.00000382 | 7,091.00 |
| Jun 16 2024 | 0.00000447 | -0.00000040 | -8.21% | 0.00000487 | 0.00000502 | 0.00000416 | 46,453.00 |
| Jun 15 2024 | 0.00000487 | 0.00000003 | 0.62% | 0.00000495 | 0.00000502 | 0.00000462 | 648.00 |
| Jun 14 2024 | 0.00000484 | -0.00000029 | -5.65% | 0.00000511 | 0.00000519 | 0.00000484 | 13,807.00 |
| Jun 13 2024 | 0.00000513 | 0.00000030 | 6.21% | 0.00000483 | 0.00000536 | 0.00000483 | 4,064.00 |
| Jun 12 2024 | 0.00000483 | -0.00000001 | -0.21% | 0.00000484 | 0.00000497 | 0.00000475 | 24,985.00 |
| Jun 11 2024 | 0.00000484 | -0.00000016 | -3.20% | 0.00000500 | 0.00000519 | 0.00000477 | 40,669.00 |
| Jun 10 2024 | 0.00000500 | -0.00000036 | -6.72% | 0.00000536 | 0.00000556 | 0.00000488 | 19,560.00 |
| Jun 09 2024 | 0.00000536 | -0.00000006 | -1.11% | 0.00000532 | 0.00000663 | 0.00000499 | 171,357.00 |
| Jun 08 2024 | 0.00000542 | -0.00000005 | -0.91% | 0.00000547 | 0.00000595 | 0.00000496 | 60,628.00 |
| Jun 07 2024 | 0.00000547 | 0.00000100 | 24.33% | 0.00000411 | 0.00000609 | 0.00000411 | 121,797.00 |
| Jun 06 2024 | 0.00000411 | -0.00000006 | -1.44% | 0.00000417 | 0.00000437 | 0.00000410 | 1,259.00 |
| Jun 05 2024 | 0.00000417 | -0.00000002 | -0.48% | 0.00000423 | 0.00000428 | 0.00000416 | 2,645.00 |
| Jun 04 2024 | 0.00000419 | -0.00000022 | -4.99% | 0.00000441 | 0.00000446 | 0.00000416 | 4,663.00 |
| Jun 03 2024 | 0.00000441 | -0.00000014 | -3.08% | 0.00000455 | 0.00000463 | 0.00000438 | 2,263.00 |
| Jun 02 2024 | 0.00000455 | 0.00000007 | 1.56% | 0.00000452 | 0.00000466 | 0.00000436 | 2,021.00 |
| Jun 01 2024 | 0.00000448 | 0.00000005 | 1.13% | 0.00000442 | 0.00000452 | 0.00000433 | 580.00 |
| May 31 2024 | 0.00000443 | -0.00000015 | -3.28% | 0.00000458 | 0.00000458 | 0.00000440 | 1,422.00 |
| May 30 2024 | 0.00000458 | 0.00000008 | 1.78% | 0.00000450 | 0.00000460 | 0.00000440 | 1,447.00 |
| May 29 2024 | 0.00000450 | 0.00000003 | 0.67% | 0.00000447 | 0.00000469 | 0.00000442 | 3,005.00 |
| May 28 2024 | 0.00000447 | 0.00000002 | 0.45% | 0.00000445 | 0.00000464 | 0.00000444 | 1,234.00 |
| May 27 2024 | 0.00000445 | -0.00000006 | -1.33% | 0.00000445 | 0.00000452 | 0.00000436 | 3,004.00 |
| May 26 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000452 | 0.00000438 | 2,926.00 |
| May 25 2024 | 0.00000451 | -0.00000006 | -1.31% | 0.00000457 | 0.00000459 | 0.00000442 | 215.00 |
| May 24 2024 | 0.00000457 | 0.00000006 | 1.33% | 0.00000451 | 0.00000460 | 0.00000441 | 1,246.00 |
| May 23 2024 | 0.00000451 | -0.00000010 | -2.17% | 0.00000461 | 0.00000472 | 0.00000428 | 6,670.00 |
| May 22 2024 | 0.00000461 | -0.00000001 | -0.22% | 0.00000452 | 0.00000468 | 0.00000443 | 1,964.00 |
| May 21 2024 | 0.00000462 | 0.00000006 | 1.32% | 0.00000456 | 0.00000472 | 0.00000447 | 1,616.00 |
| May 20 2024 | 0.00000456 | -0.00000001 | -0.22% | 0.00000456 | 0.00000471 | 0.00000444 | 6,885.00 |
| May 19 2024 | 0.00000457 | -0.00000019 | -3.99% | 0.00000467 | 0.00000479 | 0.00000452 | 10,672.00 |
| May 18 2024 | 0.00000476 | 0.00000009 | 1.93% | 0.00000467 | 0.00000476 | 0.00000463 | 2,773.00 |
| May 17 2024 | 0.00000467 | 0.00000006 | 1.30% | 0.00000461 | 0.00000475 | 0.00000461 | 100.00 |
| May 16 2024 | 0.00000461 | -0.00000013 | -2.74% | 0.00000474 | 0.00000477 | 0.00000461 | 2,295.00 |
| May 15 2024 | 0.00000474 | -0.00000018 | -3.66% | 0.00000492 | 0.00000499 | 0.00000465 | 8,506.00 |
| May 14 2024 | 0.00000492 | 0.00000008 | 1.65% | 0.00000484 | 0.00000503 | 0.00000481 | 1,131.00 |
| May 13 2024 | 0.00000484 | -0.00000022 | -4.35% | 0.00000497 | 0.00000499 | 0.00000480 | 2,488.00 |
| May 12 2024 | 0.00000506 | 0.00000003 | 0.60% | 0.00000503 | 0.00000511 | 0.00000498 | 425.00 |
| May 11 2024 | 0.00000503 | -0.00000011 | -2.14% | 0.00000514 | 0.00000514 | 0.00000500 | 1,508.00 |
| May 10 2024 | 0.00000514 | 0.00000020 | 4.05% | 0.00000494 | 0.00000514 | 0.00000490 | 1,270.00 |
| May 09 2024 | 0.00000494 | -0.00000016 | -3.14% | 0.00000510 | 0.00000513 | 0.00000469 | 9,840.00 |
| May 08 2024 | 0.00000510 | 0.00000004 | 0.79% | 0.00000506 | 0.00000510 | 0.00000491 | 1,637.00 |
| May 07 2024 | 0.00000506 | 0.00000008 | 1.61% | 0.00000496 | 0.00000506 | 0.00000492 | 1,503.00 |
| May 06 2024 | 0.00000498 | 0.00000010 | 2.05% | 0.00000497 | 0.00000499 | 0.00000484 | 2,379.00 |
| May 05 2024 | 0.00000488 | -0.00000002 | -0.41% | 0.00000490 | 0.00000509 | 0.00000481 | 8,148.00 |
| May 04 2024 | 0.00000490 | -0.00000004 | -0.81% | 0.00000498 | 0.00000514 | 0.00000484 | 1,445.00 |
| May 03 2024 | 0.00000494 | -0.00000039 | -7.32% | 0.00000517 | 0.00000533 | 0.00000493 | 1,677.00 |
| May 02 2024 | 0.00000533 | 0.00000007 | 1.33% | 0.00000524 | 0.00000533 | 0.00000513 | 2,020.00 |
| May 01 2024 | 0.00000526 | -0.00000005 | -0.94% | 0.00000531 | 0.00000543 | 0.00000503 | 6,698.00 |
