Register for real-time alerts, custom portfolio, and market movers
MBOXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00000425 | -0.00000002 | -0.47% | 0.00000427 | 0.00000436 | 0.00000423 | 119,603.00 |
| Jun 14 2024 | 0.00000427 | -0.00000009 | -2.06% | 0.00000435 | 0.00000444 | 0.00000420 | 102,464.00 |
| Jun 13 2024 | 0.00000436 | -0.00000026 | -5.63% | 0.00000462 | 0.00000462 | 0.00000431 | 327,770.00 |
| Jun 12 2024 | 0.00000462 | 0.00000012 | 2.67% | 0.00000450 | 0.00000467 | 0.00000442 | 189,439.00 |
| Jun 11 2024 | 0.00000450 | -0.00000014 | -3.02% | 0.00000464 | 0.00000478 | 0.00000442 | 481,785.00 |
| Jun 10 2024 | 0.00000464 | -0.00000024 | -4.92% | 0.00000487 | 0.00000488 | 0.00000455 | 431,818.00 |
| Jun 09 2024 | 0.00000488 | 0.00000002 | 0.41% | 0.00000486 | 0.00000492 | 0.00000482 | 257,722.00 |
| Jun 08 2024 | 0.00000486 | -0.00000023 | -4.52% | 0.00000507 | 0.00000517 | 0.00000476 | 481,479.00 |
| Jun 07 2024 | 0.00000509 | -0.00000032 | -5.91% | 0.00000541 | 0.00000556 | 0.00000487 | 362,155.00 |
| Jun 06 2024 | 0.00000541 | 0.00000010 | 1.88% | 0.00000530 | 0.00000580 | 0.00000526 | 478,320.00 |
| Jun 05 2024 | 0.00000531 | -0.00000009 | -1.67% | 0.00000535 | 0.00000568 | 0.00000524 | 483,765.00 |
| Jun 04 2024 | 0.00000540 | -0.00000024 | -4.26% | 0.00000564 | 0.00000575 | 0.00000526 | 335,539.00 |
| Jun 03 2024 | 0.00000564 | 0.00000042 | 8.05% | 0.00000521 | 0.00000579 | 0.00000517 | 1,330,918.00 |
| Jun 02 2024 | 0.00000522 | 0.00000028 | 5.67% | 0.00000494 | 0.00000535 | 0.00000494 | 1,193,189.00 |
| Jun 01 2024 | 0.00000494 | -0.00000004 | -0.80% | 0.00000496 | 0.00000500 | 0.00000491 | 134,329.00 |
| May 31 2024 | 0.00000498 | 0.00000014 | 2.89% | 0.00000485 | 0.00000501 | 0.00000477 | 170,310.00 |
| May 30 2024 | 0.00000484 | -0.00000009 | -1.83% | 0.00000492 | 0.00000496 | 0.00000479 | 154,848.00 |
| May 29 2024 | 0.00000493 | -0.00000001 | -0.20% | 0.00000494 | 0.00000505 | 0.00000490 | 497,882.00 |
| May 28 2024 | 0.00000494 | -0.00000002 | -0.40% | 0.00000496 | 0.00000501 | 0.00000491 | 206,214.00 |
| May 27 2024 | 0.00000496 | 0.00000005 | 1.02% | 0.00000490 | 0.00000497 | 0.00000483 | 645,114.00 |
| May 26 2024 | 0.00000491 | -0.00000013 | -2.58% | 0.00000503 | 0.00000507 | 0.00000490 | 410,838.00 |
| May 25 2024 | 0.00000504 | 0.00000008 | 1.61% | 0.00000500 | 0.00000516 | 0.00000492 | 461,930.00 |
| May 24 2024 | 0.00000496 | -0.00000001 | -0.20% | 0.00000496 | 0.00000508 | 0.00000490 | 240,856.00 |
| May 23 2024 | 0.00000497 | -0.00000004 | -0.80% | 0.00000501 | 0.00000504 | 0.00000486 | 293,529.00 |
| May 22 2024 | 0.00000501 | 0.00000002 | 0.40% | 0.00000499 | 0.00000512 | 0.00000493 | 191,356.00 |
| May 21 2024 | 0.00000499 | 0.00000010 | 2.04% | 0.00000489 | 0.00000509 | 0.00000485 | 158,492.00 |
| May 20 2024 | 0.00000489 | -0.00000005 | -1.01% | 0.00000494 | 0.00000501 | 0.00000487 | 224,236.00 |
| May 19 2024 | 0.00000494 | -0.00000031 | -5.90% | 0.00000524 | 0.00000524 | 0.00000493 | 139,740.00 |
| May 18 2024 | 0.00000525 | 0.00000025 | 5.00% | 0.00000500 | 0.00000534 | 0.00000494 | 130,839.00 |
| May 17 2024 | 0.00000500 | 0.00000003 | 0.60% | 0.00000497 | 0.00000510 | 0.00000494 | 180,702.00 |
| May 16 2024 | 0.00000497 | -0.00000009 | -1.78% | 0.00000506 | 0.00000519 | 0.00000491 | 208,516.00 |
| May 15 2024 | 0.00000506 | -0.00000004 | -0.78% | 0.00000511 | 0.00000522 | 0.00000506 | 364,106.00 |
| May 14 2024 | 0.00000510 | -0.00000018 | -3.41% | 0.00000527 | 0.00000545 | 0.00000509 | 132,199.00 |
| May 13 2024 | 0.00000528 | -0.00000029 | -5.21% | 0.00000549 | 0.00000556 | 0.00000528 | 340,645.00 |
| May 12 2024 | 0.00000557 | -0.00000022 | -3.80% | 0.00000579 | 0.00000588 | 0.00000557 | 229,971.00 |
| May 11 2024 | 0.00000579 | -0.00000019 | -3.18% | 0.00000608 | 0.00000608 | 0.00000570 | 313,344.00 |
| May 10 2024 | 0.00000598 | 0.00000058 | 10.74% | 0.00000540 | 0.00000620 | 0.00000531 | 536,097.00 |
| May 09 2024 | 0.00000540 | 0.00000004 | 0.75% | 0.00000536 | 0.00000541 | 0.00000525 | 123,586.00 |
| May 08 2024 | 0.00000536 | 0.00000007 | 1.32% | 0.00000529 | 0.00000540 | 0.00000517 | 234,275.00 |
| May 07 2024 | 0.00000529 | 0.00000004 | 0.76% | 0.00000525 | 0.00000573 | 0.00000512 | 569,889.00 |
| May 06 2024 | 0.00000525 | -0.00000019 | -3.49% | 0.00000545 | 0.00000546 | 0.00000525 | 81,595.00 |
| May 05 2024 | 0.00000544 | 0.00000003 | 0.55% | 0.00000541 | 0.00000551 | 0.00000525 | 139,491.00 |
| May 04 2024 | 0.00000541 | -0.00000006 | -1.10% | 0.00000547 | 0.00000548 | 0.00000537 | 42,960.00 |
| May 03 2024 | 0.00000547 | -0.00000021 | -3.70% | 0.00000567 | 0.00000571 | 0.00000546 | 317,777.00 |
| May 02 2024 | 0.00000568 | 0.00000001 | 0.18% | 0.00000567 | 0.00000574 | 0.00000554 | 136,819.00 |
| May 01 2024 | 0.00000567 | 0.00000023 | 4.23% | 0.00000542 | 0.00000570 | 0.00000524 | 181,610.00 |
| Apr 30 2024 | 0.00000544 | -0.00000021 | -3.72% | 0.00000565 | 0.00000569 | 0.00000517 | 362,917.00 |
| Apr 29 2024 | 0.00000565 | 0.00000007 | 1.25% | 0.00000491 | 0.00000869 | 0.00000490 | 522,448.00 |
| Apr 28 2024 | 0.00000558 | -0.00000028 | -4.78% | 0.00000586 | 0.00000603 | 0.00000558 | 541,284.00 |
| Apr 27 2024 | 0.00000586 | 0.00000036 | 6.55% | 0.00000550 | 0.00000616 | 0.00000536 | 656,233.00 |
| Apr 26 2024 | 0.00000550 | -0.00000020 | -3.51% | 0.00000569 | 0.00000578 | 0.00000549 | 341,930.00 |
| Apr 25 2024 | 0.00000570 | 0.00000020 | 3.64% | 0.00000551 | 0.00000600 | 0.00000537 | 483,542.00 |
| Apr 24 2024 | 0.00000550 | -0.00000019 | -3.34% | 0.00000569 | 0.00000583 | 0.00000540 | 244,529.00 |
| Apr 23 2024 | 0.00000569 | 0.00000008 | 1.43% | 0.00000558 | 0.00000595 | 0.00000539 | 1,574,886.00 |
| Apr 22 2024 | 0.00000561 | 0.00000069 | 14.02% | 0.00000491 | 0.00000576 | 0.00000490 | 769,743.00 |
| Apr 21 2024 | 0.00000492 | -0.00000015 | -2.96% | 0.00000507 | 0.00000511 | 0.00000488 | 312,337.00 |
| Apr 20 2024 | 0.00000507 | 0.00000028 | 5.85% | 0.00000479 | 0.00000507 | 0.00000477 | 118,960.00 |
| Apr 19 2024 | 0.00000479 | 0.00000000 | 0.00% | 0.00000480 | 0.00000489 | 0.00000473 | 142,549.00 |
| Apr 18 2024 | 0.00000479 | -0.00000015 | -3.04% | 0.00000494 | 0.00000512 | 0.00000475 | 173,449.00 |
| Apr 17 2024 | 0.00000494 | 0.00000037 | 8.10% | 0.00000456 | 0.00000507 | 0.00000448 | 205,251.00 |
| Apr 16 2024 | 0.00000457 | 0.00000004 | 0.88% | 0.00000453 | 0.00000471 | 0.00000445 | 429,888.00 |
| Apr 15 2024 | 0.00000453 | -0.00000026 | -5.43% | 0.00000473 | 0.00000497 | 0.00000450 | 615,587.00 |
| Apr 14 2024 | 0.00000479 | 0.00000020 | 4.36% | 0.00000464 | 0.00000484 | 0.00000449 | 488,997.00 |
| Apr 13 2024 | 0.00000459 | -0.00000061 | -11.73% | 0.00000520 | 0.00000591 | 0.00000437 | 639,741.00 |
| Apr 12 2024 | 0.00000520 | -0.00000070 | -11.86% | 0.00000590 | 0.00000623 | 0.00000450 | 618,308.00 |
| Apr 11 2024 | 0.00000590 | -0.00000004 | -0.67% | 0.00000596 | 0.00000598 | 0.00000583 | 94,177.00 |
| Apr 10 2024 | 0.00000594 | -0.00000012 | -1.98% | 0.00000606 | 0.00000614 | 0.00000588 | 235,748.00 |
| Apr 09 2024 | 0.00000606 | -0.00000023 | -3.66% | 0.00000629 | 0.00000640 | 0.00000606 | 122,922.00 |
| Apr 08 2024 | 0.00000629 | -0.00000007 | -1.10% | 0.00000640 | 0.00000651 | 0.00000615 | 304,922.00 |
| Apr 07 2024 | 0.00000636 | 0.00000017 | 2.75% | 0.00000617 | 0.00000646 | 0.00000617 | 379,654.00 |
| Apr 06 2024 | 0.00000619 | 0.00000005 | 0.81% | 0.00000614 | 0.00000634 | 0.00000611 | 226,385.00 |
| Apr 05 2024 | 0.00000614 | -0.00000011 | -1.76% | 0.00000625 | 0.00000626 | 0.00000610 | 121,047.00 |
| Apr 04 2024 | 0.00000625 | -0.00000015 | -2.34% | 0.00000639 | 0.00000663 | 0.00000621 | 222,959.00 |
| Apr 03 2024 | 0.00000640 | -0.00000018 | -2.74% | 0.00000658 | 0.00000693 | 0.00000631 | 417,513.00 |
| Apr 02 2024 | 0.00000658 | -0.00000030 | -4.36% | 0.00000685 | 0.00000692 | 0.00000647 | 367,492.00 |
| Apr 01 2024 | 0.00000688 | -0.00000011 | -1.57% | 0.00000692 | 0.00000702 | 0.00000654 | 570,730.00 |
| Mar 31 2024 | 0.00000699 | 0.00000017 | 2.49% | 0.00000688 | 0.00000727 | 0.00000687 | 434,455.00 |
| Mar 30 2024 | 0.00000682 | 0.00000004 | 0.59% | 0.00000674 | 0.00000760 | 0.00000656 | 718,599.00 |
| Mar 29 2024 | 0.00000678 | 0.00000003 | 0.44% | 0.00000674 | 0.00000685 | 0.00000662 | 368,981.00 |
| Mar 28 2024 | 0.00000675 | 0.00000021 | 3.21% | 0.00000653 | 0.00000681 | 0.00000640 | 600,828.00 |
| Mar 27 2024 | 0.00000654 | -0.00000034 | -4.94% | 0.00000688 | 0.00000703 | 0.00000650 | 319,010.00 |
| Mar 26 2024 | 0.00000688 | -0.00000012 | -1.71% | 0.00000700 | 0.00000732 | 0.00000678 | 479,007.00 |
| Mar 25 2024 | 0.00000700 | -0.00000018 | -2.51% | 0.00000714 | 0.00000741 | 0.00000683 | 607,195.00 |
| Mar 24 2024 | 0.00000718 | 0.00000022 | 3.16% | 0.00000694 | 0.00000752 | 0.00000679 | 635,626.00 |
| Mar 23 2024 | 0.00000696 | 0.00000030 | 4.50% | 0.00000664 | 0.00000715 | 0.00000659 | 497,190.00 |
| Mar 22 2024 | 0.00000666 | 0.00000012 | 1.83% | 0.00000654 | 0.00000669 | 0.00000639 | 283,846.00 |
| Mar 21 2024 | 0.00000654 | 0.00000010 | 1.55% | 0.00000644 | 0.00000668 | 0.00000634 | 281,079.00 |
| Mar 20 2024 | 0.00000644 | 0.00000010 | 1.58% | 0.00000634 | 0.00000661 | 0.00000622 | 277,941.00 |
| Mar 19 2024 | 0.00000634 | -0.00000005 | -0.78% | 0.00000639 | 0.00000657 | 0.00000608 | 344,050.00 |
| Mar 18 2024 | 0.00000639 | -0.00000059 | -8.45% | 0.00000698 | 0.00000700 | 0.00000630 | 426,818.00 |
| Mar 17 2024 | 0.00000698 | 0.00000006 | 0.87% | 0.00000695 | 0.00000727 | 0.00000672 | 430,989.00 |
| Mar 16 2024 | 0.00000692 | -0.00000063 | -8.34% | 0.00000767 | 0.00000767 | 0.00000676 | 520,073.00 |
