MX1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.089 | 0.002 | 2.30% | 0.0875 | 0.09 | 0.0875 | 351,555 |
May 20 2024 | 0.087 | -0.0025 | -2.79% | 0.09 | 0.09 | 0.087 | 1,530,456 |
May 17 2024 | 0.0895 | -0.0015 | -1.65% | 0.09 | 0.091 | 0.0895 | 548,324 |
May 16 2024 | 0.091 | 0.001 | 1.11% | 0.091 | 0.091 | 0.09 | 293,393 |
May 15 2024 | 0.09 | 0.00 | 0.00% | 0.091 | 0.091 | 0.09 | 16,086 |
May 14 2024 | 0.09 | 0.00 | 0.00% | 0.089 | 0.09 | 0.089 | 282,837 |
May 13 2024 | 0.09 | 0.00 | 0.00% | 0.091 | 0.091 | 0.09 | 102,383 |
May 10 2024 | 0.09 | -0.002 | -2.17% | 0.092 | 0.092 | 0.09 | 95,787 |
May 09 2024 | 0.092 | 0.002 | 2.22% | 0.092 | 0.092 | 0.092 | 6,208 |
May 08 2024 | 0.09 | 0.002 | 2.27% | 0.0895 | 0.09 | 0.0895 | 110,000 |
May 07 2024 | 0.088 | -0.002 | -2.22% | 0.089 | 0.09 | 0.088 | 359,555 |
May 06 2024 | 0.09 | 0.001 | 1.12% | 0.091 | 0.091 | 0.088 | 512,789 |
May 03 2024 | 0.089 | -0.001 | -1.11% | 0.094 | 0.094 | 0.089 | 1,777,874 |
May 02 2024 | 0.09 | -0.004 | -4.26% | 0.093 | 0.093 | 0.09 | 500,995 |
May 01 2024 | 0.094 | 0.004 | 4.44% | 0.094 | 0.094 | 0.094 | 157 |
Apr 30 2024 | 0.09 | -0.003 | -3.23% | 0.091 | 0.092 | 0.09 | 1,287,712 |
Apr 29 2024 | 0.093 | 0.00 | 0.00% | 0.093 | 0.093 | 0.091 | 568,455 |
Apr 26 2024 | 0.093 | 0.002 | 2.20% | 0.093 | 0.097 | 0.093 | 47,879 |
Apr 24 2024 | 0.091 | 0.002 | 2.25% | 0.09 | 0.091 | 0.09 | 388,738 |
Apr 23 2024 | 0.089 | -0.002 | -2.20% | 0.091 | 0.091 | 0.087 | 2,305,009 |
Apr 22 2024 | 0.091 | -0.001 | -1.09% | 0.092 | 0.093 | 0.091 | 1,300,655 |
Apr 19 2024 | 0.092 | -0.003 | -3.16% | 0.095 | 0.098 | 0.092 | 538,940 |
Apr 18 2024 | 0.095 | -0.01 | -9.52% | 0.105 | 0.105 | 0.095 | 483,972 |
Apr 17 2024 | 0.105 | -0.015 | -12.50% | 0.105 | 0.105 | 0.099 | 1,253,265 |
Apr 16 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.00 |
Apr 15 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.00 |
Apr 12 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 1,254 |
Apr 11 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 150 |
Apr 10 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.115 | 169,162 |
Apr 09 2024 | 0.125 | 0.01 | 8.70% | 0.12 | 0.125 | 0.12 | 28,578 |
Apr 08 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0.00 |
Apr 05 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.115 | 37,119 |
Apr 04 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.13 | 0.115 | 140,666 |
Apr 03 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.115 | 102,700 |
Apr 02 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 124,571 |
Mar 28 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.125 | 0.115 | 704,338 |
Mar 27 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 5,631 |
Mar 26 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 107,390 |
Mar 25 2024 | 0.12 | -0.005 | -4.00% | 0.115 | 0.12 | 0.115 | 470,826 |
Mar 22 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 363,158 |
Mar 21 2024 | 0.125 | 0.01 | 8.70% | 0.115 | 0.125 | 0.115 | 109,437 |
Mar 20 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.125 | 0.115 | 254,757 |
Mar 19 2024 | 0.115 | -0.01 | -8.00% | 0.12 | 0.125 | 0.115 | 357,154 |
Mar 18 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 15,608 |
Mar 15 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.125 | 0.12 | 112,896 |
Mar 14 2024 | 0.125 | -0.005 | -3.85% | 0.135 | 0.14 | 0.12 | 417,798 |
Mar 13 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.14 | 0.13 | 1,018,883 |
Mar 12 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.14 | 0.13 | 1,241,370 |
Mar 11 2024 | 0.13 | 0.025 | 23.81% | 0.115 | 0.13 | 0.115 | 1,460,814 |
Mar 08 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 232,236 |
Mar 07 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.1075 | 0.105 | 41,463 |
Mar 06 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 519,649 |
Mar 05 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 42,837 |
Mar 04 2024 | 0.11 | -0.0025 | -2.22% | 0.11 | 0.115 | 0.11 | 139,920 |
Mar 01 2024 | 0.1125 | -0.0025 | -2.17% | 0.115 | 0.1175 | 0.11 | 604,993 |
Feb 29 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 593,372 |
Feb 28 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 775,480 |
Feb 27 2024 | 0.115 | -0.005 | -4.17% | 0.11 | 0.115 | 0.11 | 4,594,775 |
Feb 26 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 4,636 |
Feb 23 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 2,547 |
Feb 22 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 4,379 |