ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,469.30
      0.39%
      US Tech 100
      19,174.00
      1.14%
      Dow Jones
      39,112.16
      -0.76%
      Brent Oil
      84.465
      0.33%
      Bitcoin
      62,219.97
      0.68%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Mechanium (Cryptocurrency:$MECHAUSD)

      6. Mechanium (Cryptocurrency:$MECHAUSD) Historical

      $MECHAUSD Mechanium

      0.038201
      0.000254 (0.67%)
      20:02:02 - Realtime Data

      $MECHAUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 25 2024 0.037945 -0.00008 -0.21% 0.038059 0.038538 0.037607 0.00
      Jun 24 2024 0.038024 -0.000749 -1.93% 0.038766 0.038894 0.036731 0.00
      Jun 23 2024 0.038773 -0.00085 -2.15% 0.039623 0.039896 0.038662 0.00
      Jun 22 2024 0.039623 -0.000264 -0.66% 0.039912 0.039912 0.039427 0.00
      Jun 21 2024 0.039887 -0.000265 -0.66% 0.040127 0.040684 0.039348 0.00
      Jun 20 2024 0.040152 -0.000448 -1.10% 0.040605 0.04133 0.039839 0.00
      Jun 19 2024 0.0406 0.000842 2.12% 0.039779 0.040974 0.039603 0.00
      Jun 18 2024 0.039759 -0.000291 -0.73% 0.040159 0.040163 0.038586 0.00
      Jun 17 2024 0.04005 -0.001324 -3.20% 0.045044 0.045101 0.039684 0.00
      Jun 16 2024 0.041373 0.000626 1.54% 0.040719 0.041717 0.04047 0.00
      Jun 15 2024 0.040747 -0.000137 -0.34% 0.040886 0.041762 0.040212 0.00
      Jun 14 2024 0.040884 0.000093 0.23% 0.040835 0.041438 0.039526 0.00
      Jun 13 2024 0.040791 -0.000933 -2.24% 0.041681 0.041714 0.040308 0.00
      Jun 12 2024 0.041724 0.000998 2.45% 0.04074 0.042814 0.040333 0.00
      Jun 11 2024 0.040727 -0.00195 -4.57% 0.042696 0.042722 0.039974 0.00
      Jun 10 2024 0.042677 -0.00044 -1.02% 0.045044 0.045101 0.042147 0.00
      Jun 09 2024 0.043117 -0.001959 -4.35% 0.045044 0.045101 0.042147 0.00
      Jun 08 2024 0.045076 0.006266 16.14% 0.038793 0.059368 0.038709 14.00
      Jun 07 2024 0.03881 -0.002639 -6.37% 0.041429 0.041429 0.038056 0.00
      Jun 06 2024 0.041449 -0.000311 -0.74% 0.041752 0.042029 0.040922 0.00
      Jun 05 2024 0.041759 0.002065 5.20% 0.03992 0.04469 0.039334 12.00
      Jun 04 2024 0.039695 -0.000403 -1.01% 0.040149 0.040366 0.039228 0.00
      Jun 03 2024 0.040098 -0.000195 -0.48% 0.040246 0.041035 0.040057 0.00
      Jun 02 2024 0.040293 -0.000355 -0.87% 0.040648 0.040881 0.039986 0.00
      Jun 01 2024 0.040648 0.000532 1.33% 0.040119 0.04079 0.039978 0.00
      May 31 2024 0.040116 0.000181 0.45% 0.03992 0.040963 0.039683 0.00
      May 30 2024 0.039935 -0.000202 -0.50% 0.040152 0.040733 0.03948 0.00
      May 29 2024 0.040137 -0.000844 -2.06% 0.040937 0.04138 0.039883 0.00
      May 28 2024 0.040981 -0.00053 -1.28% 0.041414 0.041831 0.040191 0.00
      May 27 2024 0.04151 0.000738 1.81% 0.040645 0.042326 0.040342 0.00
      May 26 2024 0.040773 0.000826 2.07% 0.039976 0.04136 0.039786 0.00
      May 25 2024 0.039947 -0.000255 -0.63% 0.040126 0.040688 0.03993 0.00
      May 24 2024 0.040203 -0.000312 -0.77% 0.040645 0.04123 0.039202 0.00
      May 23 2024 0.040515 -0.001509 -3.59% 0.041971 0.043147 0.038485 0.00
      May 22 2024 0.042023 -0.000564 -1.32% 0.042555 0.042818 0.041046 0.00
      May 21 2024 0.042587 0.00148 3.60% 0.041195 0.043067 0.040788 0.00
      May 20 2024 0.041108 0.005146 14.31% 0.034225 0.043176 0.033965 0.00
      May 19 2024 0.035962 -0.000654 -1.79% 0.036599 0.036762 0.035843 0.00
      May 18 2024 0.036616 0.000413 1.14% 0.036225 0.036885 0.036179 0.00
      May 17 2024 0.036203 0.001709 4.95% 0.034483 0.036537 0.034382 0.00
      May 16 2024 0.034494 -0.001106 -3.11% 0.03559 0.035637 0.034287 0.00
      May 15 2024 0.0356 0.001413 4.13% 0.034225 0.035911 0.033965 0.00
      May 14 2024 0.034187 -0.000784 -2.24% 0.034948 0.035091 0.03393 0.00
      May 13 2024 0.03497 0.000225 0.65% 0.034548 0.0355 0.034437 0.00
      May 12 2024 0.034746 0.000239 0.69% 0.034548 0.034986 0.034437 0.00
      May 11 2024 0.034507 -0.000332 -0.95% 0.034878 0.035207 0.034466 0.00
      May 10 2024 0.034838 -0.001489 -4.10% 0.036267 0.036537 0.034478 0.00
      May 09 2024 0.036327 0.000326 0.91% 0.036029 0.036595 0.035756 0.00
      May 08 2024 0.036001 -0.000549 -1.50% 0.03648 0.036784 0.035599 0.00
      May 07 2024 0.03655 -0.000611 -1.64% 0.037158 0.037896 0.03643 0.00
      May 06 2024 0.037161 -0.000811 -2.14% 0.037636 0.038863 0.0369 0.00
      May 05 2024 0.037972 -0.001269 -3.23% 0.039231 0.039911 0.037848 0.00
      May 04 2024 0.039241 0.000145 0.37% 0.03905 0.039862 0.038985 0.00
      May 03 2024 0.039096 0.001459 3.88% 0.037636 0.039347 0.037277 0.00
      May 02 2024 0.037637 0.000126 0.33% 0.037469 0.037927 0.03646 0.00
      May 01 2024 0.037512 0.000647 1.76% 0.036737 0.037919 0.03477 0.00
      Apr 30 2024 0.036864 -0.001912 -4.93% 0.038695 0.039181 0.035206 0.00
      Apr 29 2024 0.038777 -0.000604 -1.53% 0.040597 0.04137 0.037648 0.00
      Apr 28 2024 0.039381 -0.000311 -0.78% 0.039694 0.040637 0.039219 0.00
      Apr 27 2024 0.039692 0.000712 1.83% 0.03902 0.040016 0.037845 0.00
      Apr 26 2024 0.03898 -0.000233 -0.59% 0.039188 0.03932 0.038651 0.00
      Apr 25 2024 0.039213 0.000278 0.71% 0.038994 0.03961 0.03816 0.00
      Apr 24 2024 0.038935 -0.000563 -1.43% 0.039539 0.040392 0.038087 0.00
      Apr 23 2024 0.039498 0.000221 0.56% 0.039261 0.040035 0.03871 0.00
      Apr 22 2024 0.039277 0.000182 0.47% 0.040597 0.04137 0.038072 0.00
      Apr 21 2024 0.039095 -0.001151 -2.86% 0.040221 0.040818 0.038747 0.00
      Apr 20 2024 0.040246 0.001063 2.71% 0.039013 0.040499 0.03858 0.00
      Apr 19 2024 0.039183 -0.001485 -3.65% 0.040597 0.041414 0.038072 0.00
      Apr 18 2024 0.040667 0.001118 2.83% 0.03964 0.041032 0.039214 0.00
      Apr 17 2024 0.039549 -0.00062 -1.54% 0.040141 0.040616 0.038101 0.00
      Apr 16 2024 0.04017 -0.000215 -0.53% 0.040321 0.040678 0.039059 0.00
      Apr 15 2024 0.040384 -0.002009 -4.74% 0.042213 0.043884 0.039549 0.00
      Apr 14 2024 0.042393 0.001207 2.93% 0.040909 0.042941 0.039756 0.00
      Apr 13 2024 0.041186 -0.005551 -11.88% 0.046522 0.047093 0.039291 0.00
      Apr 12 2024 0.046738 -0.005942 -11.28% 0.052626 0.052946 0.045125 0.00
      Apr 11 2024 0.052679 -0.000493 -0.93% 0.053111 0.054312 0.052226 0.00
      Apr 10 2024 0.053172 0.000464 0.88% 0.052652 0.053428 0.051331 0.00
      Apr 09 2024 0.052708 -0.00204 -3.73% 0.054806 0.055195 0.05201 0.00
      Apr 08 2024 0.054748 0.001192 2.23% 0.05229 0.056179 0.050577 0.00
      Apr 07 2024 0.053556 0.001436 2.76% 0.051998 0.053597 0.051872 0.00
      Apr 06 2024 0.05212 -0.000088 -0.17% 0.052028 0.053212 0.052017 0.00
      Apr 05 2024 0.052208 -0.000037 -0.07% 0.05229 0.052538 0.050577 0.00
      Apr 04 2024 0.052245 -0.001741 -3.22% 0.053775 0.056026 0.051557 0.00
      Apr 03 2024 0.053987 -0.002751 -4.85% 0.056891 0.057314 0.053433 0.00
      Apr 02 2024 0.056738 -0.004103 -6.74% 0.060694 0.060694 0.055728 0.00
      Apr 01 2024 0.060841 -0.002502 -3.95% 0.063381 0.063381 0.058402 0.00
      Mar 31 2024 0.063343 0.001778 2.89% 0.061569 0.063725 0.061569 0.00
      Mar 30 2024 0.061565 -0.000137 -0.22% 0.061625 0.062582 0.061248 0.00
      Mar 29 2024 0.061702 -0.00085 -1.36% 0.062516 0.06286 0.060968 0.00
      Mar 28 2024 0.062552 -0.000898 -1.42% 0.063563 0.064043 0.062208 0.00

      Your Recent History

      COIN
      $MECHAUSD
      Mechanium
      Delayed Upgrade Clock