ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      64,226.39
      0.52%
      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. Mastercoin (Cryptocurrency:MASCUSD)

      6. Mastercoin (Cryptocurrency:MASCUSD) Historical

      MASCUSD Mastercoin

      0.012588
      0.006352 (101.88%)
      22:39:48 - Realtime Data

      MASCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 04 2024 0.006234 -0.006188 -49.82% 0.012407 0.012648 0.006193 74,450.00
      May 03 2024 0.012421 0.006442 107.75% 0.005979 0.012481 0.005922 1,000.00
      May 02 2024 0.005979 0.002999 100.67% 0.002976 0.006025 0.002896 135,433.00
      May 01 2024 0.002979 -0.000042 -1.39% 0.003011 0.00302 0.002814 0.00
      Apr 30 2024 0.003022 -0.000194 -6.03% 0.003209 0.003249 0.002918 0.00
      Apr 29 2024 0.003215 -0.00005 -1.53% 0.003055 0.003233 0.003021 10,000.00
      Apr 28 2024 0.003265 0.000012 0.37% 0.003254 0.003347 0.003248 0.00
      Apr 27 2024 0.003253 0.000125 4.00% 0.003132 0.00328 0.00308 0.00
      Apr 26 2024 0.003128 -0.000029 -0.92% 0.003155 0.003166 0.003104 0.00
      Apr 25 2024 0.003157 0.000022 0.70% 0.00314 0.003189 0.003072 0.00
      Apr 24 2024 0.003135 -0.000084 -2.61% 0.003222 0.003292 0.003104 0.00
      Apr 23 2024 0.003219 0.000018 0.56% 0.0032 0.003263 0.003155 0.00
      Apr 22 2024 0.003201 0.000053 1.68% 0.003055 0.00323 0.003021 0.00
      Apr 21 2024 0.003148 -0.00000400 -0.13% 0.00315 0.003196 0.00312 0.00
      Apr 20 2024 0.003152 0.000083 2.71% 0.003055 0.003171 0.003021 0.00
      Apr 19 2024 0.003068 0.00000100 0.03% 0.003062 0.003123 0.002871 0.00
      Apr 18 2024 0.003067 0.000084 2.82% 0.002989 0.003094 0.002957 0.00
      Apr 17 2024 0.002983 -0.000103 -3.34% 0.003083 0.00312 0.002926 0.00
      Apr 16 2024 0.003085 -0.000016 -0.52% 0.003097 0.003124 0.003 0.00
      Apr 15 2024 0.003102 -0.00006 -1.90% 0.003148 0.003272 0.003038 0.00
      Apr 14 2024 0.003161 0.000133 4.39% 0.003008 0.003171 0.002915 0.00
      Apr 13 2024 0.003028 -0.000215 -6.63% 0.003228 0.003299 0.002889 0.00
      Apr 12 2024 0.003243 -0.000264 -7.53% 0.003504 0.003553 0.003131 99,600.00
      Apr 11 2024 0.003507 -0.000033 -0.93% 0.003536 0.003616 0.003477 0.00
      Apr 10 2024 0.00354 0.000031 0.88% 0.003505 0.003557 0.003417 0.00
      Apr 09 2024 0.003509 -0.000185 -5.01% 0.003698 0.003724 0.003463 0.00
      Apr 08 2024 0.003694 0.000239 6.92% 0.006661 0.006671 0.003221 0.00
      Apr 07 2024 0.003455 0.000093 2.77% 0.003355 0.003458 0.003347 0.00
      Apr 06 2024 0.003363 0.000037 1.11% 0.003314 0.003394 0.003313 0.00
      Apr 05 2024 0.003325 -0.00333 -50.03% 0.006661 0.006671 0.003221 1,375.00
      Apr 04 2024 0.006655 0.000019 0.29% 0.00661 0.006887 0.006511 0.00
      Apr 03 2024 0.006636 0.000081 1.24% 0.006573 0.006734 0.006419 0.00
      Apr 02 2024 0.006555 0.003041 86.51% 0.003506 0.006989 0.003477 42,587.00
      Apr 01 2024 0.003515 -0.000128 -3.51% 0.003645 0.003645 0.003421 0.00
      Mar 31 2024 0.003643 0.000135 3.83% 0.003508 0.003653 0.003508 0.00
      Mar 30 2024 0.003508 -0.00000800 -0.23% 0.003511 0.003566 0.00349 0.00
      Mar 29 2024 0.003516 -0.000048 -1.35% 0.003562 0.003582 0.003474 0.00
      Mar 28 2024 0.003564 0.00007 2.00% 0.0035 0.003611 0.003467 0.00
      Mar 27 2024 0.003494 -0.000093 -2.59% 0.003587 0.003665 0.003463 0.00
      Mar 26 2024 0.003586 0.00000600 0.17% 0.003583 0.003675 0.003549 0.00
      Mar 25 2024 0.003581 0.000125 3.62% 0.003507 0.003649 0.003433 74,179.00
      Mar 24 2024 0.003456 0.000102 3.03% 0.003346 0.003471 0.003303 0.00
      Mar 23 2024 0.003354 0.000037 1.12% 0.003329 0.003422 0.003272 0.00
      Mar 22 2024 0.003317 -0.000175 -5.01% 0.003496 0.00354 0.003256 0.00
      Mar 21 2024 0.003492 -0.000025 -0.71% 0.003507 0.003584 0.003412 0.00
      Mar 20 2024 0.003517 0.000344 10.84% 0.003159 0.003533 0.003065 0.00
      Mar 19 2024 0.003173 -0.000351 -9.96% 0.003519 0.003536 0.003155 0.00
      Mar 18 2024 0.003525 -0.000109 -3.00% 0.004002 0.004011 0.003467 0.00
      Mar 17 2024 0.003634 0.000114 3.24% 0.003549 0.003676 0.003423 0.00
      Mar 16 2024 0.00352 -0.000221 -5.91% 0.003747 0.003778 0.003482 0.00
      Mar 15 2024 0.003741 -0.000143 -3.68% 0.004002 0.004011 0.00359 0.00
      Mar 14 2024 0.003884 -0.000122 -3.04% 0.004002 0.004011 0.003723 0.00
      Mar 13 2024 0.004007 0.000033 0.83% 0.003977 0.004079 0.003942 0.00
      Mar 12 2024 0.003973 -0.000096 -2.36% 0.004074 0.004092 0.003853 0.00
      Mar 11 2024 0.00407 0.000184 4.75% 0.003824 0.00409 0.003783 0.00
      Mar 10 2024 0.003885 -0.000032 -0.82% 0.003911 0.003968 0.003805 0.00
      Mar 09 2024 0.003918 0.000025 0.64% 0.003892 0.00395 0.003882 0.00
      Mar 08 2024 0.003893 0.000029 0.75% 0.003875 0.004 0.00383 0.00
      Mar 07 2024 0.003864 0.000051 1.34% 0.003824 0.003939 0.003742 0.00
      Mar 06 2024 0.003813 0.000265 7.48% 0.00356 0.0039 0.003506 0.00
      Mar 05 2024 0.003548 -0.000084 -2.31% 0.003634 0.003821 0.003244 0.00
      Mar 04 2024 0.003632 0.000148 4.26% 0.003395 0.003642 0.003386 0.00
      Mar 03 2024 0.003483 0.000061 1.78% 0.003421 0.003492 0.003373 0.00
      Mar 02 2024 0.003422 -0.000011 -0.32% 0.003432 0.00346 0.003401 0.00
      Mar 01 2024 0.003433 0.000078 2.32% 0.003343 0.00345 0.003343 0.00
      Feb 29 2024 0.003355 -0.000014 -0.42% 0.003395 0.003521 0.003309 0.00
      Feb 28 2024 0.003369 0.000128 3.94% 0.003245 0.003486 0.003233 0.00
      Feb 27 2024 0.003241 0.000065 2.05% 0.003178 0.003289 0.003168 19,000.00
      Feb 26 2024 0.003177 -0.00305 -48.98% 0.00301 0.006334 0.002965 19,000.00
      Feb 25 2024 0.006227 0.000246 4.11% 0.005986 0.00623 0.005971 0.00
      Feb 24 2024 0.005981 0.000132 2.26% 0.005844 0.006007 0.005814 0.00
      Feb 23 2024 0.005849 -0.000091 -1.53% 0.005937 0.005983 0.005814 0.00
      Feb 22 2024 0.00594 -0.000015 -0.25% 0.00592 0.006059 0.005817 0.00
      Feb 21 2024 0.005956 0.002941 97.53% 0.00301 0.005959 0.002965 33,860.00
      Feb 20 2024 0.003015 0.000068 2.31% 0.002946 0.003033 0.002878 0.00
      Feb 19 2024 0.002947 0.000073 2.54% 0.002422 0.002983 0.002419 0.00
      Feb 18 2024 0.002873 0.000085 3.05% 0.002786 0.002896 0.002767 0.00
      Feb 17 2024 0.002788 -0.000022 -0.78% 0.002803 0.002804 0.002724 0.00
      Feb 16 2024 0.00281 -0.000016 -0.57% 0.002827 0.002859 0.002762 0.00
      Feb 15 2024 0.002827 0.000041 1.47% 0.002778 0.002866 0.002765 0.00
      Feb 14 2024 0.002785 0.000145 5.51% 0.002638 0.002787 0.002621 0.00
      Feb 13 2024 0.00264 -0.000015 -0.56% 0.00267 0.002686 0.002591 0.00
      Feb 12 2024 0.002655 0.000151 6.02% 0.002422 0.002663 0.002419 0.00
      Feb 11 2024 0.002505 0.00000500 0.20% 0.002498 0.002538 0.002495 0.00
      Feb 10 2024 0.0025 0.000012 0.48% 0.002493 0.002517 0.002476 0.00
      Feb 09 2024 0.002488 0.000065 2.68% 0.002422 0.002523 0.002419 0.00
      Feb 08 2024 0.002422 -0.00000300 -0.12% 0.002426 0.00246 0.002416 0.00
      Feb 07 2024 0.002425 0.00005 2.11% 0.002375 0.002444 0.002353 0.00
      Feb 06 2024 0.002375 0.000076 3.31% 0.002297 0.00239 0.002297 0.00
      Feb 05 2024 0.002299 0.00000900 0.39% 0.002215 0.002332 0.002196 0.00
      Feb 04 2024 0.00229 -0.00000300 -0.13% 0.002296 0.002309 0.002268 0.00
      Feb 03 2024 0.002294 -0.000013 -0.56% 0.002307 0.002328 0.002292 0.00

      Your Recent History

      COIN
      MASCUSD
      Mastercoin
      Delayed Upgrade Clock