Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MDTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.06168 | 0.00134 | 2.22% | 0.06032 | 0.06377 | 0.059 | 43,160,708.00 |
| May 20 2024 | 0.06034 | 0.0042 | 7.48% | 0.0562 | 0.06233 | 0.05511 | 43,314,705.00 |
| May 19 2024 | 0.05614 | -0.00332 | -5.58% | 0.05899 | 0.05995 | 0.0554 | 22,374,122.00 |
| May 18 2024 | 0.05946 | 0.00143 | 2.46% | 0.05819 | 0.06087 | 0.05803 | 31,459,894.00 |
| May 17 2024 | 0.05803 | 0.00001 | 0.02% | 0.05805 | 0.06039 | 0.05728 | 33,831,655.00 |
| May 16 2024 | 0.05802 | -0.00455 | -7.27% | 0.06264 | 0.06445 | 0.05441 | 186,973,188.00 |
| May 15 2024 | 0.06257 | 0.00497 | 8.63% | 0.05797 | 0.06376 | 0.05757 | 74,380,898.00 |
| May 14 2024 | 0.0576 | -0.00312 | -5.14% | 0.06056 | 0.06113 | 0.05719 | 61,960,963.00 |
| May 13 2024 | 0.06072 | -0.00222 | -3.53% | 0.06308 | 0.06413 | 0.05933 | 91,737,048.00 |
| May 12 2024 | 0.06294 | -0.00167 | -2.58% | 0.0647 | 0.06542 | 0.06241 | 35,609,412.00 |
| May 11 2024 | 0.06461 | -0.00088 | -1.34% | 0.06561 | 0.06688 | 0.06438 | 21,522,318.00 |
| May 10 2024 | 0.06549 | -0.00351 | -5.09% | 0.06877 | 0.07163 | 0.06312 | 83,795,174.00 |
| May 09 2024 | 0.069 | 0.0022 | 3.29% | 0.06655 | 0.06997 | 0.06488 | 58,050,972.00 |
| May 08 2024 | 0.0668 | -0.0059 | -8.12% | 0.0725 | 0.07465 | 0.06556 | 148,012,069.00 |
| May 07 2024 | 0.0727 | -0.00305 | -4.03% | 0.07582 | 0.07844 | 0.07257 | 73,397,355.00 |
| May 06 2024 | 0.07575 | -0.00232 | -2.97% | 0.07833 | 0.082 | 0.07534 | 69,069,353.00 |
| May 05 2024 | 0.07807 | 0.00365 | 4.90% | 0.07424 | 0.07956 | 0.07141 | 95,209,926.00 |
| May 04 2024 | 0.07442 | 0.00125 | 1.71% | 0.07307 | 0.07563 | 0.07286 | 35,457,184.00 |
| May 03 2024 | 0.07317 | 0.00397 | 5.74% | 0.06936 | 0.07395 | 0.06784 | 20,895,270.00 |
| May 02 2024 | 0.0692 | 0.00091 | 1.33% | 0.06801 | 0.07037 | 0.06561 | 19,208,715.00 |
| May 01 2024 | 0.06829 | 0.00046 | 0.68% | 0.06814 | 0.0691 | 0.06216 | 42,378,916.00 |
| Apr 30 2024 | 0.06783 | -0.00477 | -6.57% | 0.07244 | 0.07356 | 0.06477 | 32,659,945.00 |
| Apr 29 2024 | 0.0726 | -0.00144 | -1.94% | 0.07444 | 0.07515 | 0.07045 | 23,739,584.00 |
| Apr 28 2024 | 0.07404 | -0.00282 | -3.67% | 0.07737 | 0.08036 | 0.07375 | 41,666,990.00 |
| Apr 27 2024 | 0.07686 | 0.00096 | 1.26% | 0.07626 | 0.07793 | 0.07208 | 32,869,165.00 |
| Apr 26 2024 | 0.0759 | -0.00278 | -3.53% | 0.0789 | 0.0789 | 0.07476 | 26,125,802.00 |
| Apr 25 2024 | 0.07868 | -0.00067 | -0.84% | 0.0794 | 0.08046 | 0.07473 | 24,192,906.00 |
| Apr 24 2024 | 0.07935 | -0.00603 | -7.06% | 0.08599 | 0.08767 | 0.07797 | 35,253,658.00 |
| Apr 23 2024 | 0.08538 | -0.0005 | -0.58% | 0.08559 | 0.08865 | 0.08329 | 25,701,706.00 |
| Apr 22 2024 | 0.08588 | 0.00308 | 3.72% | 0.08314 | 0.08668 | 0.08231 | 27,468,601.00 |
| Apr 21 2024 | 0.0828 | -0.00095 | -1.13% | 0.08357 | 0.08651 | 0.08045 | 31,303,458.00 |
| Apr 20 2024 | 0.08375 | 0.00843 | 11.19% | 0.07552 | 0.08407 | 0.07412 | 40,075,386.00 |
| Apr 19 2024 | 0.07532 | -0.00034 | -0.45% | 0.07506 | 0.078 | 0.06848 | 53,682,227.00 |
| Apr 18 2024 | 0.07566 | 0.00157 | 2.12% | 0.07443 | 0.0763 | 0.0708 | 67,874,501.00 |
| Apr 17 2024 | 0.07409 | -0.00001 | -0.01% | 0.07397 | 0.07684 | 0.07055 | 72,456,510.00 |
| Apr 16 2024 | 0.0741 | 0.00235 | 3.28% | 0.07148 | 0.07509 | 0.06894 | 55,379,300.00 |
| Apr 15 2024 | 0.07175 | -0.0016 | -2.18% | 0.07289 | 0.08025 | 0.06846 | 75,787,086.00 |
| Apr 14 2024 | 0.07335 | 0.00845 | 13.02% | 0.06506 | 0.07436 | 0.06133 | 85,046,138.00 |
| Apr 13 2024 | 0.0649 | -0.01555 | -19.33% | 0.07965 | 0.08299 | 0.05519 | 176,536,910.00 |
| Apr 12 2024 | 0.08045 | -0.02256 | -21.90% | 0.10323 | 0.10488 | 0.07285 | 96,650,412.00 |
| Apr 11 2024 | 0.10301 | -0.00511 | -4.73% | 0.1076 | 0.10885 | 0.10221 | 27,257,578.00 |
| Apr 10 2024 | 0.10812 | 0.00028 | 0.26% | 0.10755 | 0.10937 | 0.09988 | 34,440,639.00 |
| Apr 09 2024 | 0.10784 | -0.00473 | -4.20% | 0.11294 | 0.11328 | 0.10561 | 33,532,774.00 |
| Apr 08 2024 | 0.11257 | 0.00492 | 4.57% | 0.10733 | 0.11677 | 0.10411 | 60,023,418.00 |
| Apr 07 2024 | 0.10765 | 0.00357 | 3.43% | 0.10376 | 0.11086 | 0.10366 | 33,796,016.00 |
| Apr 06 2024 | 0.10408 | 0.00217 | 2.13% | 0.10162 | 0.10649 | 0.10143 | 24,090,083.00 |
| Apr 05 2024 | 0.10191 | -0.00199 | -1.92% | 0.1035 | 0.10487 | 0.09683 | 34,479,264.00 |
| Apr 04 2024 | 0.1039 | 0.0076 | 7.89% | 0.09638 | 0.1068 | 0.0935 | 64,343,458.00 |
| Apr 03 2024 | 0.0963 | 0.0012 | 1.26% | 0.09512 | 0.09919 | 0.09097 | 35,382,502.00 |
| Apr 02 2024 | 0.0951 | -0.00935 | -8.95% | 0.10427 | 0.10456 | 0.0936 | 62,959,809.00 |
| Apr 01 2024 | 0.10445 | -0.00524 | -4.78% | 0.10928 | 0.11386 | 0.1012 | 68,948,896.00 |
| Mar 31 2024 | 0.10969 | 0.00259 | 2.42% | 0.10665 | 0.1101 | 0.10636 | 40,911,180.00 |
| Mar 30 2024 | 0.1071 | 0.00164 | 1.56% | 0.10519 | 0.1098 | 0.10473 | 59,784,213.00 |
| Mar 29 2024 | 0.10546 | -0.00759 | -6.71% | 0.11313 | 0.13565 | 0.10312 | 395,931,773.00 |
| Mar 28 2024 | 0.11305 | -0.00469 | -3.98% | 0.11679 | 0.1184 | 0.10632 | 90,433,508.00 |
| Mar 27 2024 | 0.11774 | 0.0082 | 7.49% | 0.10953 | 0.12244 | 0.10603 | 188,234,472.00 |
| Mar 26 2024 | 0.10954 | 0.0037 | 3.50% | 0.10559 | 0.1128 | 0.1055 | 80,327,938.00 |
| Mar 25 2024 | 0.10584 | 0.00477 | 4.72% | 0.10083 | 0.108 | 0.09991 | 59,170,938.00 |
| Mar 24 2024 | 0.10107 | 0.00531 | 5.55% | 0.09593 | 0.10225 | 0.09441 | 68,360,909.00 |
| Mar 23 2024 | 0.09576 | -0.00151 | -1.55% | 0.0966 | 0.10193 | 0.09448 | 60,579,053.00 |
| Mar 22 2024 | 0.09727 | -0.00489 | -4.79% | 0.10215 | 0.10418 | 0.09383 | 59,724,920.00 |
| Mar 21 2024 | 0.10216 | -0.00025 | -0.24% | 0.10175 | 0.10445 | 0.09766 | 57,554,250.00 |
| Mar 20 2024 | 0.10241 | 0.0079 | 8.36% | 0.09503 | 0.10536 | 0.0898 | 68,626,890.00 |
| Mar 19 2024 | 0.09451 | -0.01398 | -12.89% | 0.10869 | 0.10934 | 0.09164 | 92,217,178.00 |
| Mar 18 2024 | 0.10849 | -0.01668 | -13.33% | 0.12506 | 0.1277 | 0.10676 | 97,037,003.00 |
| Mar 17 2024 | 0.12517 | 0.01535 | 13.98% | 0.11093 | 0.1272 | 0.10747 | 183,398,078.00 |
| Mar 16 2024 | 0.10982 | -0.01163 | -9.58% | 0.12123 | 0.1325 | 0.10599 | 127,075,037.00 |
| Mar 15 2024 | 0.12145 | -0.00073 | -0.60% | 0.12598 | 0.12709 | 0.11187 | 123,263,533.00 |
| Mar 14 2024 | 0.12218 | 0.00 | 0.00% | 0.12218 | 0.12218 | 0.12218 | 0.00 |
| Mar 13 2024 | 0.12218 | 0.00319 | 2.68% | 0.11855 | 0.12454 | 0.11338 | 95,938,890.00 |
| Mar 12 2024 | 0.11899 | -0.00029 | -0.24% | 0.11935 | 0.12418 | 0.11061 | 90,940,374.00 |
| Mar 11 2024 | 0.11928 | -0.00249 | -2.04% | 0.12189 | 0.13203 | 0.11696 | 114,594,719.00 |
| Mar 10 2024 | 0.12177 | -0.0089 | -6.81% | 0.13027 | 0.13999 | 0.1173 | 210,847,329.00 |
| Mar 09 2024 | 0.13067 | 0.01976 | 17.82% | 0.11164 | 0.147 | 0.10886 | 463,349,956.00 |
| Mar 08 2024 | 0.11091 | -0.00538 | -4.63% | 0.11601 | 0.11638 | 0.10111 | 151,959,313.00 |
| Mar 07 2024 | 0.11629 | 0.02265 | 24.19% | 0.09306 | 0.12151 | 0.09293 | 594,463,465.00 |
| Mar 06 2024 | 0.09364 | 0.01456 | 18.41% | 0.0793 | 0.0969 | 0.07651 | 190,827,773.00 |
| Mar 05 2024 | 0.07908 | -0.01207 | -13.24% | 0.09077 | 0.09256 | 0.06888 | 95,492,439.00 |
| Mar 04 2024 | 0.09115 | -0.00364 | -3.84% | 0.09449 | 0.09749 | 0.08712 | 129,805,746.00 |
| Mar 03 2024 | 0.09479 | 0.00065 | 0.69% | 0.09398 | 0.11475 | 0.08876 | 282,748,349.00 |
| Mar 02 2024 | 0.09414 | -0.00176 | -1.84% | 0.09517 | 0.09785 | 0.09013 | 169,207,861.00 |
| Mar 01 2024 | 0.0959 | 0.02064 | 27.42% | 0.07577 | 0.1039 | 0.07559 | 448,532,915.00 |
| Feb 29 2024 | 0.07526 | 0.00129 | 1.74% | 0.07324 | 0.079 | 0.07155 | 112,851,203.00 |
| Feb 28 2024 | 0.07397 | -0.00105 | -1.40% | 0.07501 | 0.07937 | 0.062 | 121,292,406.00 |
| Feb 27 2024 | 0.07502 | -0.00253 | -3.26% | 0.0776 | 0.07827 | 0.0736 | 71,247,800.00 |
| Feb 26 2024 | 0.07755 | 0.0007 | 0.91% | 0.07693 | 0.07999 | 0.07462 | 75,270,966.00 |
| Feb 25 2024 | 0.07685 | 0.0011 | 1.45% | 0.07555 | 0.085 | 0.07519 | 154,525,394.00 |
| Feb 24 2024 | 0.07575 | -0.00036 | -0.47% | 0.0768 | 0.07682 | 0.07177 | 81,928,093.00 |
| Feb 23 2024 | 0.07611 | -0.00002 | -0.03% | 0.07644 | 0.08489 | 0.07215 | 209,515,062.00 |
| Feb 22 2024 | 0.07613 | 0.00199 | 2.68% | 0.07356 | 0.08253 | 0.07015 | 215,824,059.00 |
