Register for real-time alerts, custom portfolio, and market movers
MASQUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.251008 | 0.002893 | 1.17% | 0.248022 | 0.254064 | 0.243796 | 1.00 |
| May 30 2024 | 0.248115 | -0.003325 | -1.32% | 0.251537 | 0.257236 | 0.244289 | 3.00 |
| May 29 2024 | 0.25144 | -0.009628 | -3.69% | 0.260793 | 0.263612 | 0.250525 | 2.00 |
| May 28 2024 | 0.261068 | -0.015369 | -5.56% | 0.275795 | 0.287284 | 0.261068 | 10.00 |
| May 27 2024 | 0.276437 | 0.018375 | 7.12% | 0.27124 | 0.282582 | 0.269219 | 0.00 |
| May 26 2024 | 0.258062 | -0.009127 | -3.42% | 0.266371 | 0.274672 | 0.257641 | 3.00 |
| May 25 2024 | 0.267189 | -0.004308 | -1.59% | 0.270979 | 0.274698 | 0.266204 | 0.00 |
| May 24 2024 | 0.271497 | 0.001124 | 0.42% | 0.27124 | 0.275143 | 0.260546 | 2.00 |
| May 23 2024 | 0.270374 | 0.003976 | 1.49% | 0.260572 | 0.284147 | 0.260572 | 12.00 |
| May 22 2024 | 0.266397 | 0.003934 | 1.50% | 0.262265 | 0.27147 | 0.251136 | 7.00 |
| May 21 2024 | 0.262464 | -0.017347 | -6.20% | 0.267344 | 0.274252 | 0.251597 | 4.00 |
| May 20 2024 | 0.279811 | 0.04296 | 18.14% | 0.246529 | 0.281603 | 0.230293 | 5.00 |
| May 19 2024 | 0.236851 | -0.012213 | -4.90% | 0.248946 | 0.25222 | 0.236069 | 2.00 |
| May 18 2024 | 0.249064 | 0.001452 | 0.59% | 0.247763 | 0.256681 | 0.242056 | 1.00 |
| May 17 2024 | 0.247613 | 0.000475 | 0.19% | 0.247057 | 0.297834 | 0.24249 | 7.00 |
| May 16 2024 | 0.247138 | -0.012416 | -4.78% | 0.259485 | 0.259825 | 0.245658 | 2.00 |
| May 15 2024 | 0.259554 | 0.00938 | 3.75% | 0.246529 | 0.259856 | 0.241791 | 3.00 |
| May 14 2024 | 0.250174 | -0.009686 | -3.73% | 0.259696 | 0.260759 | 0.246233 | 2.00 |
| May 13 2024 | 0.25986 | -0.006386 | -2.40% | 0.269714 | 0.279944 | 0.259424 | 1.00 |
| May 12 2024 | 0.266246 | -0.003146 | -1.17% | 0.269714 | 0.279944 | 0.265394 | 2.00 |
| May 11 2024 | 0.269392 | 0.000842 | 0.31% | 0.268852 | 0.278026 | 0.268339 | 1.00 |
| May 10 2024 | 0.268549 | -0.01275 | -4.53% | 0.280832 | 0.322832 | 0.268385 | 11.00 |
| May 09 2024 | 0.281299 | 0.004054 | 1.46% | 0.277462 | 0.286188 | 0.26774 | 2.00 |
| May 08 2024 | 0.277245 | 0.02236 | 8.77% | 0.254396 | 0.288451 | 0.243766 | 39.00 |
| May 07 2024 | 0.254885 | 0.002214 | 0.88% | 0.25265 | 0.320228 | 0.246476 | 13.00 |
| May 06 2024 | 0.252671 | 0.001163 | 0.46% | 0.240525 | 0.268524 | 0.239665 | 2.00 |
| May 05 2024 | 0.251508 | -0.002018 | -0.80% | 0.253458 | 0.260492 | 0.24985 | 1.00 |
| May 04 2024 | 0.253526 | -0.013191 | -4.95% | 0.266402 | 0.268713 | 0.252717 | 2.00 |
| May 03 2024 | 0.266717 | 0.026186 | 10.89% | 0.240525 | 0.271931 | 0.239665 | 4.00 |
| May 02 2024 | 0.24053 | 0.007327 | 3.14% | 0.232937 | 0.252478 | 0.228965 | 6.00 |
| May 01 2024 | 0.233203 | -0.000523 | -0.22% | 0.232921 | 0.240884 | 0.215145 | 5.00 |
| Apr 30 2024 | 0.233726 | -0.006523 | -2.72% | 0.239741 | 0.251162 | 0.221926 | 12.00 |
| Apr 29 2024 | 0.240249 | -0.007598 | -3.07% | 0.22102 | 0.243116 | 0.203048 | 1.00 |
| Apr 28 2024 | 0.247848 | 0.008067 | 3.36% | 0.239788 | 0.259552 | 0.239408 | 7.00 |
| Apr 27 2024 | 0.239781 | 0.011501 | 5.04% | 0.228515 | 0.253357 | 0.22533 | 19.00 |
| Apr 26 2024 | 0.22828 | -0.012557 | -5.21% | 0.24068 | 0.240787 | 0.227772 | 7.00 |
| Apr 25 2024 | 0.240837 | 0.003118 | 1.31% | 0.238074 | 0.245544 | 0.23134 | 2.00 |
| Apr 24 2024 | 0.237719 | -0.013531 | -5.39% | 0.244386 | 0.257957 | 0.235944 | 5.00 |
| Apr 23 2024 | 0.25125 | 0.012736 | 5.34% | 0.238415 | 0.251317 | 0.230495 | 5.00 |
| Apr 22 2024 | 0.238514 | 0.007121 | 3.08% | 0.22102 | 0.241959 | 0.203048 | 4.00 |
| Apr 21 2024 | 0.231393 | -0.00419 | -1.78% | 0.235439 | 0.244784 | 0.231158 | 3.00 |
| Apr 20 2024 | 0.235584 | 0.016871 | 7.71% | 0.217763 | 0.236003 | 0.213505 | 3.00 |
| Apr 19 2024 | 0.218713 | -0.002689 | -1.21% | 0.22102 | 0.228025 | 0.203048 | 8.00 |
| Apr 18 2024 | 0.221402 | 0.001287 | 0.58% | 0.220622 | 0.227242 | 0.215337 | 3.00 |
| Apr 17 2024 | 0.220115 | -0.009302 | -4.05% | 0.229252 | 0.245943 | 0.212527 | 14.00 |
| Apr 16 2024 | 0.229417 | 0.024426 | 11.92% | 0.204672 | 0.229891 | 0.200909 | 21.00 |
| Apr 15 2024 | 0.204991 | -0.012725 | -5.84% | 0.216797 | 0.227274 | 0.202409 | 8.00 |
| Apr 14 2024 | 0.217717 | 0.004488 | 2.10% | 0.21366 | 4.32 | 0.200449 | 59.00 |
| Apr 13 2024 | 0.213229 | -0.021756 | -9.26% | 0.233903 | 0.237753 | 0.201303 | 8.00 |
| Apr 12 2024 | 0.234985 | -0.023886 | -9.23% | 0.257104 | 0.265294 | 0.231542 | 4.00 |
| Apr 11 2024 | 0.258871 | -0.005325 | -2.02% | 0.264775 | 0.273015 | 0.257818 | 4.00 |
| Apr 10 2024 | 0.264196 | -0.00096 | -0.36% | 0.264872 | 0.269882 | 0.249816 | 11.00 |
| Apr 09 2024 | 0.265156 | -0.009987 | -3.63% | 0.27451 | 0.281587 | 0.26039 | 5.00 |
| Apr 08 2024 | 0.275143 | 0.010889 | 4.12% | 0.258152 | 0.284496 | 0.256512 | 6.00 |
| Apr 07 2024 | 0.264254 | -0.009526 | -3.48% | 0.26848 | 0.270758 | 0.252593 | 12.00 |
| Apr 06 2024 | 0.27378 | 0.002397 | 0.88% | 0.270448 | 0.283122 | 0.267888 | 10.00 |
| Apr 05 2024 | 0.271383 | 0.013451 | 5.21% | 0.258152 | 0.418346 | 0.256646 | 23.00 |
| Apr 04 2024 | 0.257932 | -0.001085 | -0.42% | 0.257999 | 0.290427 | 0.247052 | 17.00 |
| Apr 03 2024 | 0.259017 | 0.013646 | 5.56% | 0.246036 | 0.260614 | 0.240244 | 3.00 |
| Apr 02 2024 | 0.245371 | -0.015495 | -5.94% | 0.260236 | 0.260522 | 0.243009 | 5.00 |
| Apr 01 2024 | 0.260866 | -0.06827 | -20.74% | 0.323428 | 0.323428 | 0.244969 | 21.00 |
| Mar 31 2024 | 0.329136 | 0.052743 | 19.08% | 0.276413 | 0.329795 | 0.273813 | 29.00 |
| Mar 30 2024 | 0.276394 | -0.009721 | -3.40% | 0.285755 | 0.286874 | 0.263366 | 13.00 |
| Mar 29 2024 | 0.286115 | -0.004369 | -1.50% | 0.290318 | 0.350623 | 0.264026 | 17.00 |
| Mar 28 2024 | 0.290484 | 0.036193 | 14.23% | 0.254743 | 0.293485 | 0.253939 | 23.00 |
| Mar 27 2024 | 0.254291 | -0.017241 | -6.35% | 0.271596 | 0.279323 | 0.253456 | 8.00 |
| Mar 26 2024 | 0.271532 | -0.002448 | -0.89% | 0.274102 | 0.287165 | 0.261745 | 11.00 |
| Mar 25 2024 | 0.273979 | -0.003461 | -1.25% | 0.301995 | 0.303478 | 0.266993 | 7.00 |
| Mar 24 2024 | 0.27744 | 0.017946 | 6.92% | 0.255222 | 0.278637 | 0.253578 | 11.00 |
| Mar 23 2024 | 0.259495 | -0.029609 | -10.24% | 0.290127 | 0.354664 | 0.253176 | 36.00 |
| Mar 22 2024 | 0.289104 | 0.011876 | 4.28% | 0.277503 | 0.289177 | 0.265412 | 14.00 |
| Mar 21 2024 | 0.277228 | -0.032366 | -10.45% | 0.308696 | 0.384534 | 0.271139 | 0.00 |
| Mar 20 2024 | 0.309594 | 0.034701 | 12.62% | 0.2737 | 0.310981 | 0.26552 | 0.00 |
| Mar 19 2024 | 0.274893 | -0.027624 | -9.13% | 0.301995 | 0.303478 | 0.273318 | 0.00 |
| Mar 18 2024 | 0.302516 | -0.024823 | -7.58% | 0.43766 | 0.594811 | 0.301609 | 6.00 |
| Mar 17 2024 | 0.32734 | 0.006844 | 2.14% | 0.321808 | 0.332872 | 0.297824 | 9.00 |
| Mar 16 2024 | 0.320496 | -0.031 | -8.82% | 0.34909 | 0.35662 | 0.317059 | 2.00 |
| Mar 15 2024 | 0.351496 | -0.016907 | -4.59% | 0.43766 | 0.594811 | 0.327465 | 20.00 |
| Mar 14 2024 | 0.368403 | -0.041594 | -10.14% | 0.409558 | 0.410973 | 0.365113 | 17.00 |
| Mar 13 2024 | 0.409997 | 0.018454 | 4.71% | 0.391882 | 0.412244 | 0.388045 | 9.00 |
| Mar 12 2024 | 0.391544 | -0.045717 | -10.46% | 0.43766 | 0.594811 | 0.36806 | 19.00 |
| Mar 11 2024 | 0.43726 | 0.015702 | 3.72% | 0.439361 | 0.44251 | 0.406037 | 7.00 |
| Mar 10 2024 | 0.421558 | 0.068347 | 19.35% | 0.350808 | 0.846206 | 0.350683 | 1.00 |
| Mar 09 2024 | 0.353211 | -0.045281 | -11.36% | 0.398404 | 0.401605 | 0.31259 | 64.00 |
| Mar 08 2024 | 0.398492 | -0.037254 | -8.55% | 0.436994 | 0.454023 | 0.38675 | 34.00 |
| Mar 07 2024 | 0.435746 | -0.002386 | -0.54% | 0.439361 | 0.455731 | 0.414419 | 14.00 |
| Mar 06 2024 | 0.438132 | 0.038961 | 9.76% | 0.400551 | 0.448871 | 0.399833 | 7.00 |
| Mar 05 2024 | 0.399171 | -0.065179 | -14.04% | 0.467016 | 0.498942 | 0.380318 | 20.00 |
| Mar 04 2024 | 0.46435 | -0.010277 | -2.17% | 0.448049 | 0.477883 | 0.446881 | 8.00 |
| Mar 03 2024 | 0.474628 | 0.025952 | 5.78% | 0.448495 | 0.475413 | 0.442412 | 10.00 |
| Mar 02 2024 | 0.448675 | -0.01605 | -3.45% | 0.464611 | 0.46836 | 0.436698 | 18.00 |
