Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCRNNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.061808 | 0.000726 | 1.19% | 0.06101 | 0.062687 | 0.060568 | 102,515.00 |
| May 03 2024 | 0.061082 | 0.004312 | 7.60% | 0.056768 | 0.061336 | 0.056197 | 132,274.00 |
| May 02 2024 | 0.056769 | 0.000904 | 1.62% | 0.055801 | 0.057453 | 0.054472 | 89,687.00 |
| May 01 2024 | 0.055865 | -0.005354 | -8.75% | 0.060587 | 0.0613 | 0.055346 | 94,104.00 |
| Apr 30 2024 | 0.061219 | -0.002637 | -4.13% | 0.063721 | 0.064783 | 0.059854 | 90,405.00 |
| Apr 29 2024 | 0.063856 | -0.001257 | -1.93% | 0.061742 | 0.066345 | 0.053893 | 77,815.00 |
| Apr 28 2024 | 0.065113 | 0.000044 | 0.07% | 0.065071 | 0.066687 | 0.064681 | 11,238.00 |
| Apr 27 2024 | 0.065069 | 0.001156 | 1.81% | 0.063979 | 0.066747 | 0.062933 | 614.00 |
| Apr 26 2024 | 0.063913 | -0.00119 | -1.83% | 0.065061 | 0.065724 | 0.06341 | 97,328.00 |
| Apr 25 2024 | 0.065103 | -0.001106 | -1.67% | 0.065994 | 0.066534 | 0.064332 | 100,982.00 |
| Apr 24 2024 | 0.066209 | 0.000153 | 0.23% | 0.066123 | 0.068253 | 0.064937 | 68,946.00 |
| Apr 23 2024 | 0.066056 | 0.001169 | 1.80% | 0.064795 | 0.067064 | 0.064473 | 102,087.00 |
| Apr 22 2024 | 0.064886 | 0.001018 | 1.59% | 0.061742 | 0.065814 | 0.054555 | 65,466.00 |
| Apr 21 2024 | 0.063868 | 0.00008 | 0.13% | 0.063813 | 0.065269 | 0.063153 | 134,366.00 |
| Apr 20 2024 | 0.063789 | 0.001777 | 2.87% | 0.061742 | 0.064139 | 0.060672 | 42,379.00 |
| Apr 19 2024 | 0.062012 | -0.000891 | -1.42% | 0.062794 | 0.063645 | 0.059559 | 131,178.00 |
| Apr 18 2024 | 0.062903 | 0.003639 | 6.14% | 0.059401 | 0.063599 | 0.058269 | 89,586.00 |
| Apr 17 2024 | 0.059264 | -0.000836 | -1.39% | 0.060057 | 0.06074 | 0.057541 | 107,341.00 |
| Apr 16 2024 | 0.0601 | -0.002027 | -3.26% | 0.06203 | 0.06224 | 0.057991 | 104,587.00 |
| Apr 15 2024 | 0.062127 | 0.000198 | 0.32% | 0.061668 | 0.064196 | 0.059749 | 88,619.00 |
| Apr 14 2024 | 0.061929 | -0.003545 | -5.41% | 0.065033 | 0.06538 | 0.059869 | 38,081.00 |
| Apr 13 2024 | 0.065474 | -0.000594 | -0.90% | 0.065764 | 0.067634 | 0.059485 | 5,564.00 |
| Apr 12 2024 | 0.066068 | -0.00313 | -4.52% | 0.069129 | 0.070926 | 0.064258 | 5,853.00 |
| Apr 11 2024 | 0.069198 | -0.003338 | -4.60% | 0.072452 | 0.07332 | 0.067817 | 9,631.00 |
| Apr 10 2024 | 0.072536 | 0.003966 | 5.78% | 0.068181 | 0.072886 | 0.066299 | 44,401.00 |
| Apr 09 2024 | 0.06857 | -0.000992 | -1.43% | 0.069635 | 0.070353 | 0.06666 | 29,106.00 |
| Apr 08 2024 | 0.069562 | 0.00215 | 3.19% | 0.067544 | 0.071039 | 0.057853 | 44,015.00 |
| Apr 07 2024 | 0.067411 | 0.000092 | 0.14% | 0.067162 | 0.069351 | 0.06695 | 45,968.00 |
| Apr 06 2024 | 0.067319 | -0.00135 | -1.97% | 0.068432 | 0.069155 | 0.067131 | 39,377.00 |
| Apr 05 2024 | 0.068669 | 0.001183 | 1.75% | 0.067544 | 0.069398 | 0.065538 | 48,160.00 |
| Apr 04 2024 | 0.067486 | 0.001587 | 2.41% | 0.06564 | 0.069835 | 0.06486 | 92,714.00 |
| Apr 03 2024 | 0.065899 | -0.001229 | -1.83% | 0.06731 | 0.068053 | 0.065225 | 70,172.00 |
| Apr 02 2024 | 0.067128 | -0.002324 | -3.35% | 0.069284 | 0.070076 | 0.065626 | 6,741.00 |
| Apr 01 2024 | 0.069452 | -0.001759 | -2.47% | 0.071253 | 0.07136 | 0.059271 | 35,734.00 |
| Mar 31 2024 | 0.071211 | -0.000422 | -0.59% | 0.071638 | 0.072856 | 0.070579 | 22,262.00 |
| Mar 30 2024 | 0.071633 | -0.000335 | -0.47% | 0.071878 | 0.073256 | 0.07037 | 4,311.00 |
| Mar 29 2024 | 0.071968 | 0.000541 | 0.76% | 0.071386 | 0.072908 | 0.070272 | 22,852.00 |
| Mar 28 2024 | 0.071427 | -0.005091 | -6.65% | 0.076654 | 0.080223 | 0.070317 | 95,451.00 |
| Mar 27 2024 | 0.076518 | 0.006223 | 8.85% | 0.070311 | 0.079921 | 0.067855 | 94,896.00 |
| Mar 26 2024 | 0.070295 | -0.00136 | -1.90% | 0.071687 | 0.073207 | 0.068221 | 119,038.00 |
| Mar 25 2024 | 0.071655 | 0.00036 | 0.50% | 0.072492 | 0.074015 | 0.068028 | 128,974.00 |
| Mar 24 2024 | 0.071295 | 0.001256 | 1.79% | 0.069871 | 0.071295 | 0.068364 | 125,783.00 |
| Mar 23 2024 | 0.070039 | 0.001802 | 2.64% | 0.068479 | 0.072438 | 0.067648 | 150,308.00 |
| Mar 22 2024 | 0.068237 | -0.002484 | -3.51% | 0.070792 | 0.073995 | 0.067913 | 112,314.00 |
| Mar 21 2024 | 0.070721 | -0.001981 | -2.72% | 0.072492 | 0.074025 | 0.066926 | 106,470.00 |
| Mar 20 2024 | 0.072703 | 0.005209 | 7.72% | 0.067201 | 0.073029 | 0.064608 | 92,431.00 |
| Mar 19 2024 | 0.067494 | -0.003633 | -5.11% | 0.07118 | 0.072439 | 0.065606 | 115,969.00 |
| Mar 18 2024 | 0.071126 | -0.003477 | -4.66% | 0.079206 | 0.086619 | 0.061216 | 121,584.00 |
| Mar 17 2024 | 0.074604 | -0.001886 | -2.47% | 0.076912 | 0.082967 | 0.072312 | 136,278.00 |
| Mar 16 2024 | 0.07649 | -0.00552 | -6.73% | 0.082542 | 0.083224 | 0.076301 | 155,111.00 |
| Mar 15 2024 | 0.08201 | -0.002672 | -3.16% | 0.079206 | 0.086619 | 0.077864 | 194,175.00 |
| Mar 14 2024 | 0.084681 | 0.00539 | 6.80% | 0.079206 | 0.086619 | 0.076297 | 136,957.00 |
| Mar 13 2024 | 0.079291 | 0.006855 | 9.46% | 0.072499 | 0.079778 | 0.071368 | 155,811.00 |
| Mar 12 2024 | 0.072436 | 0.000767 | 1.07% | 0.071735 | 0.073551 | 0.069764 | 154,555.00 |
| Mar 11 2024 | 0.071669 | 0.001112 | 1.58% | 0.050738 | 0.073279 | 0.050429 | 222,162.00 |
| Mar 10 2024 | 0.070558 | -0.000312 | -0.44% | 0.070748 | 0.073343 | 0.06986 | 207,431.00 |
| Mar 09 2024 | 0.070869 | 0.000133 | 0.19% | 0.070721 | 0.071451 | 0.068968 | 198,779.00 |
| Mar 08 2024 | 0.070737 | 0.007797 | 12.39% | 0.06312 | 0.072164 | 0.06278 | 198,299.00 |
| Mar 07 2024 | 0.062939 | 0.012343 | 24.40% | 0.050738 | 0.063044 | 0.050429 | 263,566.00 |
| Mar 06 2024 | 0.050596 | 0.00125 | 2.53% | 0.049517 | 0.053024 | 0.048866 | 231,010.00 |
| Mar 05 2024 | 0.049347 | -0.00266 | -5.11% | 0.052036 | 0.054363 | 0.046938 | 213,961.00 |
| Mar 04 2024 | 0.052006 | -0.000521 | -0.99% | 0.055751 | 0.056358 | 0.050349 | 178,449.00 |
| Mar 03 2024 | 0.052527 | -0.000173 | -0.33% | 0.05268 | 0.053783 | 0.051796 | 230,548.00 |
| Mar 02 2024 | 0.052701 | -0.001335 | -2.47% | 0.054022 | 0.0554 | 0.052479 | 196,414.00 |
| Mar 01 2024 | 0.054035 | -0.000055 | -0.10% | 0.053887 | 0.055841 | 0.052808 | 146,317.00 |
| Feb 29 2024 | 0.05409 | -0.001231 | -2.23% | 0.055751 | 0.056358 | 0.053522 | 141,740.00 |
| Feb 28 2024 | 0.055322 | -0.000105 | -0.19% | 0.056589 | 0.058133 | 0.05287 | 187,768.00 |
| Feb 27 2024 | 0.055427 | 0.002474 | 4.67% | 0.052985 | 0.059149 | 0.052901 | 167,423.00 |
| Feb 26 2024 | 0.052953 | -0.000567 | -1.06% | 0.049942 | 0.054389 | 0.049442 | 131,135.00 |
| Feb 25 2024 | 0.05352 | -0.001298 | -2.37% | 0.054503 | 0.055071 | 0.05326 | 195,516.00 |
| Feb 24 2024 | 0.054818 | 0.00367 | 7.18% | 0.051048 | 0.054857 | 0.050701 | 233,042.00 |
| Feb 23 2024 | 0.051148 | -0.000652 | -1.26% | 0.051386 | 0.052501 | 0.050686 | 204,012.00 |
| Feb 22 2024 | 0.051799 | -0.000551 | -1.05% | 0.051212 | 0.052508 | 0.050612 | 169,369.00 |
| Feb 21 2024 | 0.05235 | 0.002451 | 4.91% | 0.049942 | 0.052669 | 0.049442 | 193,781.00 |
| Feb 20 2024 | 0.049899 | 0.001781 | 3.70% | 0.048375 | 0.050414 | 0.047391 | 144,919.00 |
| Feb 19 2024 | 0.048118 | 0.000364 | 0.76% | 0.046666 | 0.049373 | 0.045537 | 179,160.00 |
| Feb 18 2024 | 0.047754 | -0.000815 | -1.68% | 0.048289 | 0.049537 | 0.047663 | 207,029.00 |
| Feb 17 2024 | 0.048569 | -0.001907 | -3.78% | 0.050422 | 0.050907 | 0.048135 | 238,988.00 |
| Feb 16 2024 | 0.050476 | -0.000232 | -0.46% | 0.05072 | 0.051947 | 0.049956 | 147,649.00 |
| Feb 15 2024 | 0.050708 | 0.001963 | 4.03% | 0.048356 | 0.052341 | 0.048053 | 123,770.00 |
| Feb 14 2024 | 0.048745 | 0.001569 | 3.33% | 0.047006 | 0.049033 | 0.046419 | 144,677.00 |
| Feb 13 2024 | 0.047176 | -0.00000800 | -0.02% | 0.047293 | 0.047839 | 0.04596 | 237,696.00 |
| Feb 12 2024 | 0.047185 | 0.001226 | 2.67% | 0.046666 | 0.047913 | 0.045537 | 190,057.00 |
| Feb 11 2024 | 0.045958 | 0.000038 | 0.08% | 0.046257 | 0.046938 | 0.0454 | 172,689.00 |
| Feb 10 2024 | 0.04592 | -0.001248 | -2.65% | 0.047483 | 0.04768 | 0.044602 | 215,853.00 |
| Feb 09 2024 | 0.047168 | 0.00061 | 1.31% | 0.046666 | 0.047982 | 0.046072 | 288,928.00 |
| Feb 08 2024 | 0.046558 | 0.001326 | 2.93% | 0.045317 | 0.047396 | 0.045005 | 134,162.00 |
| Feb 07 2024 | 0.045232 | -0.000299 | -0.66% | 0.046179 | 0.047434 | 0.045209 | 143,485.00 |
| Feb 06 2024 | 0.045531 | 0.002175 | 5.02% | 0.042835 | 0.046366 | 0.042622 | 134,427.00 |
| Feb 05 2024 | 0.043356 | 0.00000200 | 0.00% | 0.04085 | 0.044048 | 0.040438 | 198,900.00 |
| Feb 04 2024 | 0.043354 | 0.000324 | 0.75% | 0.043963 | 0.043971 | 0.042742 | 101,986.00 |
| Feb 03 2024 | 0.04303 | -0.004677 | -9.80% | 0.047702 | 0.047942 | 0.043022 | 177,979.00 |
