MCETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.00077 | 0.000043 | 5.92% | 0.000727 | 0.00095 | 0.000727 | 44.00 |
May 30 2024 | 0.000727 | 0.00 | 0.00% | 0.000727 | 0.000727 | 0.000727 | 0.00 |
May 29 2024 | 0.000727 | -0.0001 | -12.09% | 0.000827 | 0.000827 | 0.000727 | 0.00 |
May 28 2024 | 0.000827 | 0.00 | 0.00% | 0.000827 | 0.000827 | 0.000827 | 0.00 |
May 27 2024 | 0.000827 | 0.000075 | 9.97% | 0.000827 | 0.000827 | 0.000827 | 3.00 |
May 26 2024 | 0.000752 | -0.00000500 | -0.66% | 0.000758 | 0.000758 | 0.000752 | 0.00 |
May 25 2024 | 0.000758 | 0.000034 | 4.70% | 0.000724 | 0.000758 | 0.000724 | 0.00 |
May 24 2024 | 0.000724 | 0.00 | 0.00% | 0.000724 | 0.000724 | 0.000724 | 0.00 |
May 23 2024 | 0.000724 | -0.000033 | -4.36% | 0.000757 | 0.000757 | 0.000724 | 0.00 |
May 22 2024 | 0.000757 | -0.000024 | -3.07% | 0.000781 | 0.000781 | 0.000757 | 0.00 |
May 21 2024 | 0.000781 | -0.000033 | -4.05% | 0.000814 | 0.000827 | 0.000781 | 4.00 |
May 20 2024 | 0.000814 | 0.00000600 | 0.74% | 0.000812 | 0.000926 | 0.000812 | 13.00 |
May 19 2024 | 0.000808 | 0.00000028 | 0.03% | 0.000808 | 0.000821 | 0.000799 | 2.00 |
May 18 2024 | 0.000808 | 0.000012 | 1.51% | 0.000796 | 0.000808 | 0.000796 | 0.00 |
May 17 2024 | 0.000796 | -0.000059 | -6.90% | 0.000855 | 0.000882 | 0.000796 | 6.00 |
May 16 2024 | 0.000855 | 0.000052 | 6.48% | 0.000802 | 0.000855 | 0.000802 | 9.00 |
May 15 2024 | 0.000802 | 0.000055 | 7.36% | 0.000768 | 0.000822 | 0.000734 | 5.00 |
May 14 2024 | 0.000747 | -0.000021 | -2.74% | 0.000768 | 0.000796 | 0.000747 | 0.00 |
May 13 2024 | 0.000768 | -0.000028 | -3.52% | 0.000786 | 0.000786 | 0.000768 | 0.00 |
May 12 2024 | 0.000796 | -0.000014 | -1.73% | 0.00081 | 0.000811 | 0.000796 | 2.00 |
May 11 2024 | 0.00081 | 0.00000069 | 0.09% | 0.000809 | 0.00081 | 0.000802 | 1.00 |
May 10 2024 | 0.000809 | 0.00000100 | 0.12% | 0.000808 | 0.00083 | 0.000808 | 2.00 |
May 09 2024 | 0.000808 | 0.00000600 | 0.75% | 0.000803 | 0.000808 | 0.000798 | 0.00 |
May 08 2024 | 0.000803 | 0.00000300 | 0.38% | 0.0008 | 0.000811 | 0.000788 | 2.00 |
May 07 2024 | 0.0008 | -0.000013 | -1.60% | 0.000813 | 0.000813 | 0.000798 | 1.00 |
May 06 2024 | 0.000813 | 0.000014 | 1.75% | 0.000808 | 0.000824 | 0.0008 | 2.00 |
May 05 2024 | 0.000799 | 0.00000300 | 0.38% | 0.000796 | 0.000804 | 0.000796 | 0.00 |
May 04 2024 | 0.000796 | -0.000033 | -3.98% | 0.000829 | 0.000829 | 0.000796 | 1.00 |
May 03 2024 | 0.000829 | 0.00000900 | 1.10% | 0.00082 | 0.000829 | 0.000818 | 1.00 |
May 02 2024 | 0.00082 | 0.000019 | 2.37% | 0.000801 | 0.00082 | 0.000782 | 1.00 |
May 01 2024 | 0.000801 | 0.00000400 | 0.50% | 0.000797 | 0.000807 | 0.000793 | 1.00 |
Apr 30 2024 | 0.000797 | -0.00000200 | -0.25% | 0.000799 | 0.000799 | 0.000797 | 0.00 |
Apr 29 2024 | 0.000799 | -0.00000700 | -0.87% | 0.000811 | 0.000811 | 0.000799 | 0.00 |
Apr 28 2024 | 0.000806 | -0.000015 | -1.83% | 0.000821 | 0.000822 | 0.000806 | 1.00 |
Apr 27 2024 | 0.000821 | -0.000031 | -3.64% | 0.000852 | 0.000852 | 0.000821 | 3.00 |
Apr 26 2024 | 0.000852 | -0.000028 | -3.18% | 0.00088 | 0.00088 | 0.000852 | 2.00 |
Apr 25 2024 | 0.00088 | 0.00000100 | 0.11% | 0.000879 | 0.00089 | 0.000861 | 3.00 |
Apr 24 2024 | 0.000879 | -0.000059 | -6.29% | 0.000937 | 0.000937 | 0.000872 | 5.00 |
Apr 23 2024 | 0.000937 | -0.000038 | -3.89% | 0.000976 | 0.001028 | 0.000933 | 2.00 |
Apr 22 2024 | 0.000976 | 0.000025 | 2.63% | 0.000949 | 0.000976 | 0.000946 | 0.00 |
Apr 21 2024 | 0.000951 | -0.00000200 | -0.21% | 0.000953 | 0.000953 | 0.000946 | 0.00 |
Apr 20 2024 | 0.000953 | 0.000056 | 6.25% | 0.000897 | 0.000953 | 0.000894 | 3.00 |
Apr 19 2024 | 0.000897 | 0.000039 | 4.55% | 0.000858 | 0.000904 | 0.000846 | 7.00 |
Apr 18 2024 | 0.000858 | -0.000015 | -1.72% | 0.000872 | 0.000882 | 0.000858 | 0.00 |
Apr 17 2024 | 0.000872 | 0.00000200 | 0.23% | 0.000871 | 0.000888 | 0.000871 | 0.00 |
Apr 16 2024 | 0.000871 | -0.00002 | -2.25% | 0.000891 | 0.000893 | 0.000871 | 0.00 |
Apr 15 2024 | 0.000891 | 0.000039 | 4.58% | 0.000882 | 0.000919 | 0.000882 | 0.00 |
Apr 14 2024 | 0.000851 | 0.000062 | 7.86% | 0.000789 | 0.000851 | 0.000789 | 0.00 |
Apr 13 2024 | 0.000789 | -0.000048 | -5.74% | 0.000837 | 0.000837 | 0.000789 | 0.00 |
Apr 12 2024 | 0.000837 | -0.00004 | -4.56% | 0.000877 | 0.000877 | 0.000837 | 0.00 |
Apr 11 2024 | 0.000877 | 0.00 | 0.00% | 0.000877 | 0.000877 | 0.000877 | 0.00 |
Apr 10 2024 | 0.000877 | 0.00000800 | 0.92% | 0.000868 | 0.001142 | 0.000742 | 5.00 |
Apr 09 2024 | 0.000868 | 0.00000200 | 0.23% | 0.000866 | 0.000868 | 0.000866 | 0.00 |
Apr 08 2024 | 0.000866 | -0.000048 | -5.25% | 0.000932 | 0.001245 | 0.000866 | 4.00 |
Apr 07 2024 | 0.000914 | 0.000035 | 3.98% | 0.000879 | 0.000914 | 0.000879 | 0.00 |
Apr 06 2024 | 0.000879 | -0.000029 | -3.19% | 0.000908 | 0.000908 | 0.000813 | 0.00 |
Apr 05 2024 | 0.000908 | -0.000304 | -25.08% | 0.001212 | 0.001212 | 0.000908 | 0.00 |
Apr 04 2024 | 0.001212 | 0.00 | 0.00% | 0.001212 | 0.001212 | 0.001212 | 0.00 |
Apr 03 2024 | 0.001212 | 0.00 | 0.00% | 0.001212 | 0.001212 | 0.001212 | 0.00 |
Apr 02 2024 | 0.001212 | 0.00 | 0.00% | 0.001212 | 0.001212 | 0.001212 | 0.00 |
Apr 01 2024 | 0.001212 | 0.000278 | 29.69% | 0.000958 | 0.001212 | 0.000958 | 2.00 |
Mar 31 2024 | 0.000935 | -0.000309 | -24.86% | 0.001243 | 0.001243 | 0.000935 | 0.00 |
Mar 30 2024 | 0.001243 | 0.00 | 0.00% | 0.001243 | 0.001243 | 0.001243 | 0.00 |
Mar 29 2024 | 0.001243 | 0.000221 | 21.58% | 0.001022 | 0.001243 | 0.00101 | 4.00 |
Mar 28 2024 | 0.001022 | 0.00 | 0.00% | 0.001022 | 0.001022 | 0.001022 | 0.00 |
Mar 27 2024 | 0.001022 | -0.000023 | -2.20% | 0.001046 | 0.001046 | 0.001022 | 0.00 |
Mar 26 2024 | 0.001046 | 0.000032 | 3.16% | 0.001014 | 0.001046 | 0.001014 | 0.00 |
Mar 25 2024 | 0.001014 | 0.00000700 | 0.70% | 0.001039 | 0.001039 | 0.001014 | 0.00 |
Mar 24 2024 | 0.001007 | 0.000041 | 4.24% | 0.000966 | 0.001007 | 0.000966 | 0.00 |
Mar 23 2024 | 0.000966 | -0.000278 | -22.35% | 0.001244 | 0.001244 | 0.000946 | 0.00 |
Mar 22 2024 | 0.001244 | 0.000274 | 28.20% | 0.00097 | 0.001244 | 0.00097 | 5.00 |
Mar 21 2024 | 0.00097 | 0.00 | 0.00% | 0.00097 | 0.00097 | 0.00097 | 0.00 |
Mar 20 2024 | 0.00097 | 0.00 | 0.00% | 0.00097 | 0.00097 | 0.00097 | 0.00 |
Mar 19 2024 | 0.00097 | 0.00000800 | 0.83% | 0.000962 | 0.00097 | 0.000924 | 0.00 |
Mar 18 2024 | 0.000962 | -0.000012 | -1.23% | 0.000962 | 0.000962 | 0.000962 | 0.00 |
Mar 17 2024 | 0.000974 | 0.00 | 0.00% | 0.000974 | 0.000974 | 0.000974 | 0.00 |
Mar 16 2024 | 0.000974 | -0.00005 | -4.88% | 0.001024 | 0.001024 | 0.000974 | 0.00 |
Mar 15 2024 | 0.001024 | 0.000041 | 4.17% | 0.001024 | 0.001024 | 0.001024 | 0.00 |
Mar 14 2024 | 0.000983 | -0.00000300 | -0.30% | 0.000959 | 0.000986 | 0.000939 | 0.00 |
Mar 13 2024 | 0.000986 | -0.000029 | -2.86% | 0.001015 | 0.001015 | 0.000986 | 0.00 |
Mar 12 2024 | 0.001015 | 0.00 | 0.00% | 0.001015 | 0.001015 | 0.001015 | 0.00 |
Mar 11 2024 | 0.001015 | -0.000029 | -2.78% | 0.001038 | 0.001038 | 0.001015 | 0.00 |
Mar 10 2024 | 0.001044 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 09 2024 | 0.001044 | 0.000026 | 2.55% | 0.001018 | 0.001044 | 0.001018 | 0.00 |
Mar 08 2024 | 0.001018 | -0.000053 | -4.95% | 0.001071 | 0.001071 | 0.001018 | 0.00 |
Mar 07 2024 | 0.001071 | 0.00 | 0.00% | 0.001071 | 0.001071 | 0.001071 | 0.00 |
Mar 06 2024 | 0.001071 | -0.000037 | -3.34% | 0.001108 | 0.001116 | 0.001071 | 0.00 |
Mar 05 2024 | 0.001108 | 0.000058 | 5.53% | 0.00105 | 0.001275 | 0.001033 | 7.00 |
Mar 04 2024 | 0.00105 | 0.000025 | 2.44% | 0.00098 | 0.00105 | 0.00098 | 0.00 |
Mar 03 2024 | 0.001024 | 0.00 | 0.00% | 0.001024 | 0.001024 | 0.001024 | 0.00 |
Mar 02 2024 | 0.001024 | 0.000025 | 2.50% | 0.000999 | 0.001067 | 0.000999 | 0.00 |