MCAPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.109925 | 0.007933 | 7.78% | 0.102041 | 0.110112 | 0.101168 | 0.00 |
May 19 2024 | 0.101992 | -0.001205 | -1.17% | 0.103089 | 0.10421 | 0.101583 | 0.00 |
May 18 2024 | 0.103196 | 0.000091 | 0.09% | 0.103139 | 0.103773 | 0.102664 | 0.00 |
May 17 2024 | 0.103106 | 0.002585 | 2.57% | 0.100568 | 0.103894 | 0.100351 | 0.00 |
May 16 2024 | 0.10052 | -0.001633 | -1.60% | 0.102041 | 0.102714 | 0.09949 | 0.00 |
May 15 2024 | 0.102153 | 0.007336 | 7.74% | 0.094782 | 0.102278 | 0.09444 | 0.00 |
May 14 2024 | 0.094817 | -0.002019 | -2.08% | 0.096872 | 0.097144 | 0.094118 | 0.00 |
May 13 2024 | 0.096836 | 0.002165 | 2.29% | 0.094229 | 0.097711 | 0.093409 | 0.00 |
May 12 2024 | 0.094672 | 0.001059 | 1.13% | 0.09371 | 0.095167 | 0.093343 | 0.00 |
May 11 2024 | 0.093613 | -0.00022 | -0.23% | 0.093678 | 0.094611 | 0.093172 | 0.00 |
May 10 2024 | 0.093833 | -0.003225 | -3.32% | 0.096883 | 0.097744 | 0.09277 | 0.00 |
May 09 2024 | 0.097058 | 0.002871 | 3.05% | 0.094229 | 0.097604 | 0.093409 | 0.00 |
May 08 2024 | 0.094187 | -0.002031 | -2.11% | 0.095995 | 0.097033 | 0.09375 | 0.00 |
May 07 2024 | 0.096218 | -0.001086 | -1.12% | 0.097276 | 0.099131 | 0.095892 | 0.00 |
May 06 2024 | 0.097304 | -0.001265 | -1.28% | 0.091047 | 0.100531 | 0.090595 | 0.00 |
May 05 2024 | 0.098569 | 0.000194 | 0.20% | 0.098394 | 0.099438 | 0.096964 | 0.00 |
May 04 2024 | 0.098375 | 0.001459 | 1.51% | 0.096849 | 0.099231 | 0.096384 | 0.00 |
May 03 2024 | 0.096916 | 0.005819 | 6.39% | 0.091047 | 0.097537 | 0.090595 | 0.00 |
May 02 2024 | 0.091097 | 0.001093 | 1.21% | 0.089686 | 0.091798 | 0.087639 | 0.00 |
May 01 2024 | 0.090003 | -0.003698 | -3.95% | 0.093366 | 0.093453 | 0.087033 | 0.00 |
Apr 30 2024 | 0.093701 | -0.004604 | -4.68% | 0.09831 | 0.099606 | 0.091011 | 0.00 |
Apr 29 2024 | 0.098305 | 0.001286 | 1.33% | 0.100004 | 0.102433 | 0.09519 | 0.00 |
Apr 28 2024 | 0.097019 | -0.00071 | -0.73% | 0.097653 | 0.098976 | 0.096655 | 0.00 |
Apr 27 2024 | 0.097729 | -0.000516 | -0.53% | 0.098171 | 0.098401 | 0.096257 | 0.00 |
Apr 26 2024 | 0.098246 | -0.00106 | -1.07% | 0.099306 | 0.099748 | 0.097559 | 0.00 |
Apr 25 2024 | 0.099306 | 0.000438 | 0.44% | 0.098978 | 0.1005 | 0.096707 | 0.00 |
Apr 24 2024 | 0.098868 | -0.003363 | -3.29% | 0.102272 | 0.103296 | 0.097893 | 0.00 |
Apr 23 2024 | 0.102231 | -0.000752 | -0.73% | 0.102873 | 0.103481 | 0.101437 | 0.00 |
Apr 22 2024 | 0.102983 | 0.002899 | 2.90% | 0.100004 | 0.103565 | 0.099598 | 0.00 |
Apr 21 2024 | 0.100084 | 0.000118 | 0.12% | 0.099761 | 0.10116 | 0.098982 | 0.00 |
Apr 20 2024 | 0.099966 | 0.00133 | 1.35% | 0.098291 | 0.100787 | 0.097412 | 0.00 |
Apr 19 2024 | 0.098636 | 0.000824 | 0.84% | 0.097611 | 0.100865 | 0.091787 | 0.00 |
Apr 18 2024 | 0.097812 | 0.003373 | 3.57% | 0.094376 | 0.098762 | 0.093706 | 0.00 |
Apr 17 2024 | 0.094439 | -0.00369 | -3.76% | 0.09832 | 0.099265 | 0.092194 | 0.00 |
Apr 16 2024 | 0.09813 | 0.000434 | 0.44% | 0.097673 | 0.098995 | 0.095055 | 0.00 |
Apr 15 2024 | 0.097696 | -0.003624 | -3.58% | 0.101311 | 0.102943 | 0.095991 | 0.00 |
Apr 14 2024 | 0.101319 | 0.002011 | 2.03% | 0.099053 | 0.101406 | 0.09574 | 0.00 |
Apr 13 2024 | 0.099308 | -0.004071 | -3.94% | 0.103327 | 0.104635 | 0.094867 | 0.00 |
Apr 12 2024 | 0.103379 | -0.00453 | -4.20% | 0.107814 | 0.109641 | 0.101683 | 0.00 |
Apr 11 2024 | 0.107908 | -0.000749 | -0.69% | 0.108661 | 0.109737 | 0.107135 | 0.00 |
Apr 10 2024 | 0.108658 | 0.002124 | 1.99% | 0.106437 | 0.109477 | 0.104015 | 0.00 |
Apr 09 2024 | 0.106534 | -0.003899 | -3.53% | 0.110274 | 0.110489 | 0.10515 | 0.00 |
Apr 08 2024 | 0.110433 | 0.003503 | 3.28% | 0.106114 | 0.11193 | 0.106112 | 0.00 |
Apr 07 2024 | 0.106929 | 0.000738 | 0.69% | 0.106114 | 0.108192 | 0.106112 | 0.00 |
Apr 06 2024 | 0.106192 | 0.001485 | 1.42% | 0.104372 | 0.107173 | 0.103951 | 0.00 |
Apr 05 2024 | 0.104707 | -0.000714 | -0.68% | 0.105527 | 0.105821 | 0.101664 | 0.00 |
Apr 04 2024 | 0.105421 | 0.003565 | 3.50% | 0.101749 | 0.106726 | 0.100276 | 0.00 |
Apr 03 2024 | 0.101856 | 0.001032 | 1.02% | 0.100866 | 0.103074 | 0.099478 | 0.00 |
Apr 02 2024 | 0.100824 | -0.006781 | -6.30% | 0.107277 | 0.107277 | 0.09946 | 0.00 |
Apr 01 2024 | 0.107605 | -0.00215 | -1.96% | 0.108984 | 0.109232 | 0.105052 | 0.00 |
Mar 31 2024 | 0.109755 | 0.002473 | 2.31% | 0.107387 | 0.109833 | 0.10737 | 0.00 |
Mar 30 2024 | 0.107282 | -0.000362 | -0.34% | 0.107575 | 0.108332 | 0.107181 | 0.00 |
Mar 29 2024 | 0.107644 | -0.001328 | -1.22% | 0.108984 | 0.109232 | 0.106421 | 0.00 |
Mar 28 2024 | 0.108972 | 0.002354 | 2.21% | 0.107034 | 0.110278 | 0.106185 | 0.00 |
Mar 27 2024 | 0.106618 | -0.001181 | -1.10% | 0.107804 | 0.110411 | 0.105305 | 0.00 |
Mar 26 2024 | 0.1078 | 0.000111 | 0.10% | 0.107462 | 0.110189 | 0.106901 | 0.00 |
Mar 25 2024 | 0.107689 | 0.003991 | 3.85% | 0.098145 | 0.109652 | 0.097253 | 0.00 |
Mar 24 2024 | 0.103697 | 0.004592 | 4.63% | 0.098685 | 0.104062 | 0.098316 | 0.00 |
Mar 23 2024 | 0.099106 | 0.001414 | 1.45% | 0.098145 | 0.101451 | 0.097081 | 0.00 |
Mar 22 2024 | 0.097691 | -0.003137 | -3.11% | 0.100873 | 0.102616 | 0.095958 | 0.00 |
Mar 21 2024 | 0.100828 | -0.003621 | -3.47% | 0.104611 | 0.105026 | 0.099546 | 0.00 |
Mar 20 2024 | 0.104449 | 0.008659 | 9.04% | 0.095701 | 0.104888 | 0.09371 | 0.00 |
Mar 19 2024 | 0.09579 | -0.008584 | -8.22% | 0.104275 | 0.104901 | 0.094784 | 0.00 |
Mar 18 2024 | 0.104374 | -0.000908 | -0.86% | 0.112499 | 0.113627 | 0.101704 | 0.00 |
Mar 17 2024 | 0.105282 | 0.004837 | 4.82% | 0.101086 | 0.105992 | 0.099459 | 0.00 |
Mar 16 2024 | 0.100445 | -0.006784 | -6.33% | 0.107123 | 0.1078 | 0.100134 | 0.00 |
Mar 15 2024 | 0.10723 | -0.002831 | -2.57% | 0.112499 | 0.113627 | 0.101704 | 0.00 |
Mar 14 2024 | 0.110061 | -0.002544 | -2.26% | 0.112499 | 0.113627 | 0.105683 | 0.00 |
Mar 13 2024 | 0.112605 | 0.002536 | 2.30% | 0.109958 | 0.11351 | 0.109859 | 0.00 |
Mar 12 2024 | 0.110069 | -0.001054 | -0.95% | 0.111382 | 0.112376 | 0.106628 | 0.00 |
Mar 11 2024 | 0.111123 | 0.004796 | 4.51% | 0.103159 | 0.112265 | 0.10297 | 0.00 |
Mar 10 2024 | 0.106326 | 0.000812 | 0.77% | 0.105469 | 0.107789 | 0.10516 | 0.00 |
Mar 09 2024 | 0.105514 | 0.000315 | 0.30% | 0.105202 | 0.105771 | 0.104805 | 0.00 |
Mar 08 2024 | 0.105199 | 0.001888 | 1.83% | 0.103159 | 0.107855 | 0.102376 | 0.00 |
Mar 07 2024 | 0.103311 | 0.001534 | 1.51% | 0.101611 | 0.10482 | 0.101246 | 0.00 |
Mar 06 2024 | 0.101777 | 0.002669 | 2.69% | 0.098146 | 0.104104 | 0.096782 | 0.00 |
Mar 05 2024 | 0.099108 | -0.005312 | -5.09% | 0.105188 | 0.106352 | 0.093464 | 0.00 |
Mar 04 2024 | 0.10442 | 0.007416 | 7.65% | 0.094246 | 0.105461 | 0.09365 | 0.00 |
Mar 03 2024 | 0.097004 | 0.001478 | 1.55% | 0.09548 | 0.097407 | 0.094682 | 0.00 |
Mar 02 2024 | 0.095526 | -0.00079 | -0.82% | 0.096215 | 0.096215 | 0.094922 | 0.00 |
Mar 01 2024 | 0.096316 | 0.001685 | 1.78% | 0.094246 | 0.097251 | 0.09365 | 0.00 |
Feb 29 2024 | 0.094631 | -0.001602 | -1.66% | 0.095962 | 0.098033 | 0.093195 | 0.00 |
Feb 28 2024 | 0.096232 | 0.008456 | 9.63% | 0.087842 | 0.098558 | 0.087382 | 0.00 |
Feb 27 2024 | 0.087776 | 0.003809 | 4.54% | 0.084123 | 0.088689 | 0.083953 | 0.00 |
Feb 26 2024 | 0.083967 | 0.00425 | 5.33% | 0.079782 | 0.084635 | 0.078264 | 0.00 |
Feb 25 2024 | 0.079718 | 0.000319 | 0.40% | 0.079411 | 0.080011 | 0.078981 | 0.00 |
Feb 24 2024 | 0.079398 | 0.001058 | 1.35% | 0.078155 | 0.079603 | 0.077901 | 0.00 |
Feb 23 2024 | 0.07834 | -0.000667 | -0.84% | 0.079002 | 0.0793 | 0.07783 | 0.00 |
Feb 22 2024 | 0.079007 | -0.001004 | -1.25% | 0.079752 | 0.08012 | 0.078446 | 0.00 |
Feb 21 2024 | 0.080011 | -0.000551 | -0.68% | 0.080479 | 0.080676 | 0.078055 | 0.00 |