ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,267.84
      -0.74%
      US Tech 100
      18,135.20
      -0.51%
      Dow Jones
      39,065.26
      -1.53%
      Brent Oil
      81.135
      -0.48%
      Bitcoin
      66,752.06
      -3.38%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. MessengerBank Investment (Cryptocurrency:MBINUSD)

      6. MessengerBank Investment (Cryptocurrency:MBINUSD) Historical

      MBINUSD MessengerBank Investment

      0.001336
      -0.000046 (-3.33%)
      20:02:18 - Realtime Data

      MBINUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.001382 -0.000021 -1.50% 0.001403 0.001412 0.00138 0.00
      May 21 2024 0.001403 -0.112805 -98.77% 0.001429 0.001437 0.001385 0.00
      May 20 2024 0.114208 0.112883 8,522.33% 0.001182 0.114402 0.001177 0.00
      May 19 2024 0.001325 -0.000016 -1.19% 0.001339 0.001353 0.001319 0.00
      May 18 2024 0.00134 0.00000100 0.07% 0.001339 0.001348 0.001333 0.00
      May 17 2024 0.001339 0.000034 2.60% 0.001306 0.001349 0.001303 0.00
      May 16 2024 0.001305 -0.000021 -1.58% 0.001325 0.001334 0.001292 0.00
      May 15 2024 0.001327 0.000095 7.71% 0.001231 0.001328 0.001226 0.00
      May 14 2024 0.001231 -0.099378 -98.78% 0.001258 0.001262 0.001222 0.00
      May 13 2024 0.100609 0.09938 8,082.93% 0.001182 0.101518 0.001177 0.00
      May 12 2024 0.00123 0.000014 1.15% 0.001217 0.001236 0.001212 0.00
      May 11 2024 0.001216 -0.00000300 -0.25% 0.001217 0.001229 0.00121 0.00
      May 10 2024 0.001219 -0.000042 -3.33% 0.001258 0.001269 0.001205 0.00
      May 09 2024 0.00126 0.000037 3.02% 0.001224 0.001268 0.001213 0.00
      May 08 2024 0.001223 -0.000026 -2.08% 0.001247 0.00126 0.001218 0.00
      May 07 2024 0.00125 -0.099846 -98.76% 0.001263 0.001287 0.001245 0.00
      May 06 2024 0.101095 0.099815 7,797.39% 0.001182 0.104448 0.001177 0.00
      May 05 2024 0.00128 0.00000300 0.23% 0.001278 0.001291 0.001259 0.00
      May 04 2024 0.001278 0.000019 1.51% 0.001258 0.001289 0.001252 0.00
      May 03 2024 0.001259 0.000076 6.42% 0.001182 0.001267 0.001177 0.00
      May 02 2024 0.001183 0.000014 1.20% 0.001165 0.001192 0.001138 0.00
      May 01 2024 0.001169 -0.000048 -3.94% 0.001213 0.001214 0.00113 0.00
      Apr 30 2024 0.001217 -0.100919 -98.81% 0.001277 0.001294 0.001182 0.00
      Apr 29 2024 0.102135 0.100875 8,006.05% 0.001299 0.102701 0.001293 0.00
      Apr 28 2024 0.00126 -0.00000900 -0.71% 0.001268 0.001285 0.001255 0.00
      Apr 27 2024 0.001269 -0.00000700 -0.55% 0.001275 0.001278 0.00125 0.00
      Apr 26 2024 0.001276 -0.000014 -1.09% 0.00129 0.001295 0.001267 0.00
      Apr 25 2024 0.00129 0.00000600 0.47% 0.001285 0.001305 0.001256 0.00
      Apr 24 2024 0.001284 -0.000044 -3.31% 0.001328 0.001342 0.001271 0.00
      Apr 23 2024 0.001328 -0.105667 -98.76% 0.001336 0.001344 0.001317 0.00
      Apr 22 2024 0.106995 0.105695 8,131.72% 0.001299 0.1076 0.001293 0.00
      Apr 21 2024 0.0013 0.00000200 0.15% 0.001296 0.001314 0.001285 0.00
      Apr 20 2024 0.001298 0.000017 1.33% 0.001277 0.001309 0.001265 0.00
      Apr 19 2024 0.001281 0.000011 0.87% 0.001268 0.00131 0.001192 0.00
      Apr 18 2024 0.00127 0.000044 3.59% 0.001226 0.001283 0.001217 0.00
      Apr 17 2024 0.001226 -0.000048 -3.77% 0.001277 0.001289 0.001197 0.00
      Apr 16 2024 0.001274 -0.100228 -98.74% 0.001268 0.001286 0.001234 0.00
      Apr 15 2024 0.101502 0.100186 7,613.92% 0.001286 0.106954 0.001243 0.00
      Apr 14 2024 0.001316 0.000026 2.02% 0.001286 0.001317 0.001243 0.00
      Apr 13 2024 0.00129 -0.000053 -3.95% 0.001342 0.001359 0.001232 0.00
      Apr 12 2024 0.001343 -0.000059 -4.21% 0.0014 0.001424 0.001321 0.00
      Apr 11 2024 0.001401 -0.00001 -0.71% 0.001411 0.001425 0.001391 0.00
      Apr 10 2024 0.001411 0.000028 2.02% 0.001382 0.001422 0.001351 0.00
      Apr 09 2024 0.001384 -0.113352 -98.79% 0.001432 0.001435 0.001366 0.00
      Apr 08 2024 0.114735 0.113347 8,162.12% 0.00137 0.116291 0.001358 0.00
      Apr 07 2024 0.001389 0.00001 0.73% 0.001378 0.001405 0.001378 0.00
      Apr 06 2024 0.001379 0.000019 1.40% 0.001355 0.001392 0.00135 0.00
      Apr 05 2024 0.00136 -0.00000900 -0.66% 0.00137 0.001374 0.00132 0.00
      Apr 04 2024 0.001369 0.000046 3.48% 0.001321 0.001386 0.001302 0.00
      Apr 03 2024 0.001323 0.000013 0.99% 0.00131 0.001339 0.001292 0.00
      Apr 02 2024 0.001309 -0.110488 -98.83% 0.001393 0.001393 0.001292 0.00
      Apr 01 2024 0.111797 0.110372 7,743.28% 0.0014 0.112101 0.001394 0.00
      Mar 31 2024 0.001425 0.000032 2.30% 0.001395 0.001426 0.001394 0.00
      Mar 30 2024 0.001393 -0.00000500 -0.36% 0.001397 0.001407 0.001392 0.00
      Mar 29 2024 0.001398 -0.000017 -1.20% 0.001415 0.001419 0.001382 0.00
      Mar 28 2024 0.001415 0.000031 2.24% 0.00139 0.001432 0.001379 0.00
      Mar 27 2024 0.001385 -0.000015 -1.07% 0.0014 0.001434 0.001368 0.00
      Mar 26 2024 0.0014 -0.110484 -98.75% 0.001396 0.001431 0.001388 0.00
      Mar 25 2024 0.111884 0.110538 8,207.93% 0.001275 0.114896 0.001269 0.00
      Mar 24 2024 0.001347 0.00006 4.66% 0.001282 0.001351 0.001277 0.00
      Mar 23 2024 0.001287 0.000018 1.42% 0.001275 0.001318 0.001261 0.00
      Mar 22 2024 0.001269 -0.000041 -3.13% 0.00131 0.001333 0.001246 0.00
      Mar 21 2024 0.001309 -0.000047 -3.46% 0.001359 0.001364 0.001293 0.00
      Mar 20 2024 0.001356 0.000112 9.04% 0.001243 0.001362 0.001217 0.00
      Mar 19 2024 0.001244 -0.107197 -98.85% 0.001354 0.001362 0.001231 0.00
      Mar 18 2024 0.108441 0.107073 7,831.07% 0.001275 0.114896 0.001269 0.00
      Mar 17 2024 0.001367 0.000063 4.83% 0.001313 0.001377 0.001292 0.00
      Mar 16 2024 0.001304 -0.110103 -98.83% 0.001391 0.0014 0.0013 0.00
      Mar 15 2024 0.111407 0.109978 7,694.27% 0.001275 0.114896 0.001269 0.00
      Mar 14 2024 0.001429 -0.000033 -2.26% 0.001461 0.001476 0.001373 0.00
      Mar 13 2024 0.001462 0.000033 2.31% 0.001428 0.001474 0.001427 0.00
      Mar 12 2024 0.001429 -0.114023 -98.76% 0.001447 0.001459 0.001385 0.00
      Mar 11 2024 0.115452 0.114071 8,260.94% 0.001275 0.116639 0.001269 0.00
      Mar 10 2024 0.001381 0.000011 0.80% 0.00137 0.0014 0.001366 0.00
      Mar 09 2024 0.00137 0.00000400 0.29% 0.001366 0.001374 0.001361 0.00
      Mar 08 2024 0.001366 0.000025 1.86% 0.00134 0.001401 0.00133 0.00
      Mar 07 2024 0.001342 0.00002 1.51% 0.00132 0.001361 0.001315 0.00
      Mar 06 2024 0.001322 0.000035 2.72% 0.001275 0.001352 0.001257 0.00
      Mar 05 2024 0.001287 -0.107201 -98.81% 0.001366 0.001381 0.001214 0.00
      Mar 04 2024 0.108488 0.107229 8,511.69% 0.001224 0.10957 0.001216 0.00
      Mar 03 2024 0.00126 0.000019 1.53% 0.00124 0.001265 0.00123 0.00
      Mar 02 2024 0.001241 -0.00001 -0.80% 0.00125 0.00125 0.001233 0.00
      Mar 01 2024 0.001251 0.000022 1.79% 0.001224 0.001263 0.001216 0.00
      Feb 29 2024 0.001229 -0.000021 -1.68% 0.001246 0.001273 0.00121 0.00
      Feb 28 2024 0.00125 0.00011 9.63% 0.001141 0.00128 0.001135 0.00
      Feb 27 2024 0.00114 -0.086099 -98.69% 0.001093 0.001152 0.00109 0.00
      Feb 26 2024 0.087239 0.086204 8,326.52% 0.000907 0.087932 0.000905 0.00
      Feb 25 2024 0.001035 0.00000400 0.39% 0.001031 0.001039 0.001026 0.00
      Feb 24 2024 0.001031 0.000014 1.38% 0.001015 0.001034 0.001012 0.00
      Feb 23 2024 0.001017 -0.00000900 -0.88% 0.001026 0.00103 0.001011 0.00

      Your Recent History

      COIN
      MBINUSD
      MessengerBank Investment
      BIT
      NSCIT6899487
      Romania
      USOTC
      LEMIF
      Leading Edge Materials (QB)
      LSE
      IH2O
      Ishr G Water
      NASDAQ
      FAFXXX
      Balanced Income Select P...
      Delayed Upgrade Clock