ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,767.08
      0.06%
      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. MECA Coin (Cryptocurrency:MCAGBP)

      6. MECA Coin (Cryptocurrency:MCAGBP) Historical

      MCAGBP MECA Coin

      0.053167
      0.000042 (0.08%)
      20:02:20 - Realtime Data

      MCAGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.0531 0.000133 0.25% 0.053012 0.05319 0.052901 0.00
      May 31 2024 0.052966 -0.000738 -1.37% 0.053687 0.054131 0.052366 0.00
      May 30 2024 0.053704 0.000496 0.93% 0.053304 0.054551 0.052843 0.00
      May 29 2024 0.053208 -0.000396 -0.74% 0.053569 0.053983 0.052857 0.00
      May 28 2024 0.053604 -0.000616 -1.14% 0.054247 0.054338 0.052783 0.00
      May 27 2024 0.05422 0.000447 0.83% 0.050083 0.055158 0.048572 0.00
      May 26 2024 0.053774 -0.000663 -1.22% 0.054388 0.054532 0.053594 0.00
      May 25 2024 0.054436 0.000535 0.99% 0.053826 0.054611 0.053795 0.00
      May 24 2024 0.053902 0.000477 0.89% 0.053332 0.054285 0.052511 0.00
      May 23 2024 0.053425 -0.000849 -1.56% 0.054351 0.054904 0.052553 0.00
      May 22 2024 0.054274 -0.000975 -1.76% 0.055144 0.055264 0.054217 0.00
      May 21 2024 0.055249 -0.000743 -1.33% 0.055883 0.0563 0.0544 0.00
      May 20 2024 0.055992 0.003859 7.40% 0.050083 0.056013 0.048572 0.00
      May 19 2024 0.052132 -0.000614 -1.16% 0.052731 0.053264 0.051893 0.00
      May 18 2024 0.052746 0.00003 0.06% 0.052723 0.053061 0.052462 0.00
      May 17 2024 0.052716 0.001188 2.31% 0.051514 0.053086 0.051444 0.00
      May 16 2024 0.051528 -0.000677 -1.30% 0.052233 0.052502 0.051039 0.00
      May 15 2024 0.052205 0.003334 6.82% 0.048924 0.052372 0.048712 0.00
      May 14 2024 0.048871 -0.001193 -2.38% 0.050083 0.050213 0.048503 0.00
      May 13 2024 0.050064 0.000974 1.98% 0.050836 0.051519 0.049159 0.00
      May 12 2024 0.04909 0.000507 1.04% 0.048626 0.049355 0.048451 0.00
      May 11 2024 0.048583 -0.000114 -0.23% 0.04856 0.049044 0.048328 0.00
      May 10 2024 0.048697 -0.001654 -3.28% 0.050248 0.050569 0.048122 0.00
      May 09 2024 0.050351 0.001436 2.94% 0.049026 0.050554 0.048667 0.00
      May 08 2024 0.048915 -0.00109 -2.18% 0.049895 0.050398 0.048722 0.00
      May 07 2024 0.050005 -0.000292 -0.58% 0.05036 0.051349 0.049847 0.00
      May 06 2024 0.050297 -0.000774 -1.52% 0.050836 0.054455 0.050044 0.00
      May 05 2024 0.051071 0.000183 0.36% 0.051009 0.051462 0.050215 0.00
      May 04 2024 0.050889 0.000677 1.35% 0.050128 0.051298 0.049935 0.00
      May 03 2024 0.050211 0.003031 6.42% 0.047153 0.050522 0.04692 0.00
      May 02 2024 0.04718 0.000573 1.23% 0.046585 0.047616 0.04553 0.00
      May 01 2024 0.046607 -0.001919 -3.95% 0.048545 0.048647 0.045319 0.00
      Apr 30 2024 0.048526 -0.002296 -4.52% 0.050836 0.051519 0.047447 0.00
      Apr 29 2024 0.050822 0.000476 0.94% 0.052523 0.054455 0.049443 0.00
      Apr 28 2024 0.050346 -0.000044 -0.09% 0.050299 0.051077 0.050161 0.00
      Apr 27 2024 0.05039 -0.000661 -1.29% 0.051049 0.051147 0.050054 0.00
      Apr 26 2024 0.051051 -0.000494 -0.96% 0.051556 0.051797 0.05074 0.00
      Apr 25 2024 0.051545 -0.000037 -0.07% 0.051608 0.05214 0.050391 0.00
      Apr 24 2024 0.051582 -0.001741 -3.26% 0.053495 0.053836 0.051094 0.00
      Apr 23 2024 0.053323 -0.000849 -1.57% 0.054085 0.054375 0.053067 0.00
      Apr 22 2024 0.054172 0.001661 3.16% 0.052523 0.054862 0.052161 0.00
      Apr 21 2024 0.052511 -0.000011 -0.02% 0.052523 0.053176 0.052056 0.00
      Apr 20 2024 0.052522 0.000713 1.38% 0.051677 0.052952 0.051186 0.00
      Apr 19 2024 0.051809 0.000718 1.41% 0.050945 0.052604 0.048352 0.00
      Apr 18 2024 0.051091 0.001811 3.68% 0.049356 0.051477 0.048778 0.00
      Apr 17 2024 0.049279 -0.001995 -3.89% 0.051289 0.051867 0.048105 0.00
      Apr 16 2024 0.051274 0.000326 0.64% 0.050934 0.051695 0.049718 0.00
      Apr 15 2024 0.050948 -0.001954 -3.69% 0.052425 0.05357 0.050318 0.00
      Apr 14 2024 0.052902 0.000164 0.31% 0.052425 0.053105 0.050675 0.00
      Apr 13 2024 0.052739 -0.001445 -2.67% 0.054183 0.054834 0.050169 0.00
      Apr 12 2024 0.054184 -0.001631 -2.92% 0.05593 0.056871 0.053142 0.00
      Apr 11 2024 0.055816 -0.000411 -0.73% 0.056189 0.05675 0.055523 0.00
      Apr 10 2024 0.056226 0.001682 3.08% 0.054546 0.05664 0.053698 0.00
      Apr 09 2024 0.054544 -0.001949 -3.45% 0.056437 0.056475 0.053937 0.00
      Apr 08 2024 0.056493 0.001785 3.26% 0.052229 0.057539 0.051475 0.00
      Apr 07 2024 0.054708 0.000398 0.73% 0.054246 0.055245 0.054235 0.00
      Apr 06 2024 0.05431 0.000694 1.29% 0.053465 0.054872 0.053283 0.00
      Apr 05 2024 0.053616 -0.000499 -0.92% 0.054118 0.054329 0.052502 0.00
      Apr 04 2024 0.054115 0.001836 3.51% 0.052229 0.054616 0.051475 0.00
      Apr 03 2024 0.052279 0.000189 0.36% 0.052083 0.053014 0.051451 0.00
      Apr 02 2024 0.05209 -0.003526 -6.34% 0.055481 0.055489 0.05146 0.00
      Apr 01 2024 0.055616 -0.000382 -0.68% 0.054912 0.056 0.054396 0.00
      Mar 31 2024 0.055998 0.000964 1.75% 0.055084 0.05601 0.055084 0.00
      Mar 30 2024 0.055035 -0.000293 -0.53% 0.055319 0.055605 0.054948 0.00
      Mar 29 2024 0.055328 -0.000748 -1.33% 0.056004 0.05608 0.054753 0.00
      Mar 28 2024 0.056076 0.001234 2.25% 0.055074 0.056568 0.054555 0.00
      Mar 27 2024 0.054842 -0.00027 -0.49% 0.055 0.056293 0.054074 0.00
      Mar 26 2024 0.055112 0.0002 0.36% 0.054912 0.056 0.054689 0.00
      Mar 25 2024 0.054911 0.001517 2.84% 0.053025 0.055936 0.052747 0.00
      Mar 24 2024 0.053395 0.00232 4.54% 0.051047 0.053584 0.050758 0.00
      Mar 23 2024 0.051074 0.000651 1.29% 0.050589 0.052338 0.05005 0.00
      Mar 22 2024 0.050423 -0.001241 -2.40% 0.051761 0.052681 0.049553 0.00
      Mar 21 2024 0.051665 -0.001411 -2.66% 0.053025 0.053324 0.051424 0.00
      Mar 20 2024 0.053075 0.004381 9.00% 0.04881 0.053196 0.047808 0.00
      Mar 19 2024 0.048695 -0.004457 -8.39% 0.053133 0.053383 0.048601 0.00
      Mar 18 2024 0.053151 -0.000336 -0.63% 0.054488 0.056167 0.050963 0.00
      Mar 17 2024 0.053487 0.002274 4.44% 0.051706 0.05395 0.050875 0.00
      Mar 16 2024 0.051213 -0.003501 -6.40% 0.054488 0.054913 0.050963 0.00
      Mar 15 2024 0.054714 -0.001484 -2.64% 0.055708 0.057071 0.051724 0.00
      Mar 14 2024 0.056198 -0.000764 -1.34% 0.056979 0.0575 0.054072 0.00
      Mar 13 2024 0.056962 0.001396 2.51% 0.055565 0.057248 0.055445 0.00
      Mar 12 2024 0.055566 0.000014 0.03% 0.055708 0.057071 0.054076 0.00
      Mar 11 2024 0.055552 0.002267 4.25% 0.048448 0.056761 0.048448 0.00
      Mar 10 2024 0.053285 0.000051 0.10% 0.053234 0.054163 0.053006 0.00
      Mar 09 2024 0.053234 0.000093 0.18% 0.053071 0.05341 0.052916 0.00
      Mar 08 2024 0.053141 0.000815 1.56% 0.052257 0.054 0.051654 0.00
      Mar 07 2024 0.052326 0.000514 0.99% 0.051938 0.053158 0.051561 0.00
      Mar 06 2024 0.051812 0.001149 2.27% 0.05016 0.053075 0.049514 0.00
      Mar 05 2024 0.050663 -0.002711 -5.08% 0.053827 0.054094 0.044151 0.00
      Mar 04 2024 0.053374 0.003656 7.35% 0.048448 0.053898 0.048448 0.00
      Mar 03 2024 0.049718 0.000732 1.49% 0.04891 0.049881 0.048611 0.00
      Mar 02 2024 0.048986 -0.00038 -0.77% 0.049315 0.049315 0.048645 0.00

      Your Recent History

      COIN
      MCAGBP
      MECA Coin
      EU
      G021T
      G021T
      BIT
      UV8CHS
      UniCredit Bank
      LSE
      KIV
      Keydata Income Vct
      Delayed Upgrade Clock