Register for streaming realtime charts, analysis tools, and prices.
MEDIAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 12.59 | -0.030 | -0.24% | 12.77 | 12.89 | 12.48 | 8,476.00 |
| Jul 26 2024 | 12.62 | 0.240 | 1.94% | 12.42 | 12.90 | 12.34 | 4,931.00 |
| Jul 25 2024 | 12.38 | -0.520 | -4.03% | 12.90 | 12.90 | 12.21 | 3,503.00 |
| Jul 24 2024 | 12.90 | 0.130 | 1.02% | 12.80 | 13.20 | 12.69 | 2,137.00 |
| Jul 23 2024 | 12.77 | -0.250 | -1.92% | 13.01 | 13.20 | 12.52 | 5,908.00 |
| Jul 22 2024 | 13.02 | -0.340 | -2.54% | 13.28 | 13.38 | 12.89 | 4,886.00 |
| Jul 21 2024 | 13.36 | 0.010 | 0.07% | 13.30 | 13.49 | 13.15 | 2,769.00 |
| Jul 20 2024 | 13.35 | -0.080 | -0.60% | 13.39 | 13.52 | 13.06 | 10,481.00 |
| Jul 19 2024 | 13.43 | 0.200 | 1.51% | 13.23 | 13.43 | 12.92 | 5,824.00 |
| Jul 18 2024 | 13.23 | 0.030 | 0.23% | 13.07 | 13.49 | 12.84 | 9,711.00 |
| Jul 17 2024 | 13.20 | 0.190 | 1.46% | 13.10 | 13.50 | 12.85 | 13,337.00 |
| Jul 16 2024 | 13.01 | -0.350 | -2.62% | 13.36 | 13.42 | 12.57 | 8,563.00 |
| Jul 15 2024 | 13.36 | 1.23 | 10.14% | 12.09 | 13.46 | 12.07 | 19,912.00 |
| Jul 14 2024 | 12.13 | 0.190 | 1.59% | 11.94 | 12.25 | 11.89 | 5,568.00 |
| Jul 13 2024 | 11.94 | -0.260 | -2.13% | 12.20 | 13.17 | 11.43 | 15,498.00 |
| Jul 12 2024 | 12.20 | 0.400 | 3.39% | 11.80 | 13.60 | 11.56 | 15,957.00 |
| Jul 11 2024 | 11.80 | -0.390 | -3.20% | 12.19 | 12.35 | 11.18 | 15,845.00 |
| Jul 10 2024 | 12.19 | 0.210 | 1.75% | 12.13 | 12.57 | 11.76 | 13,697.00 |
| Jul 09 2024 | 11.98 | -0.860 | -6.70% | 12.84 | 14.14 | 11.59 | 29,688.00 |
| Jul 08 2024 | 12.84 | 0.940 | 7.90% | 11.98 | 13.09 | 11.06 | 26,293.00 |
| Jul 07 2024 | 11.90 | -0.040 | -0.34% | 11.93 | 12.03 | 11.84 | 1,439.00 |
| Jul 06 2024 | 11.94 | 0.250 | 2.14% | 11.70 | 12.10 | 11.64 | 2,723.00 |
| Jul 05 2024 | 11.69 | -0.600 | -4.88% | 12.20 | 12.33 | 10.99 | 11,190.00 |
| Jul 04 2024 | 12.29 | -0.470 | -3.68% | 12.88 | 13.37 | 12.13 | 15,553.00 |
| Jul 03 2024 | 12.76 | -0.630 | -4.71% | 13.39 | 14.95 | 12.42 | 25,416.00 |
| Jul 02 2024 | 13.39 | -0.350 | -2.55% | 13.77 | 13.79 | 13.36 | 1,310.00 |
| Jul 01 2024 | 13.74 | 0.300 | 2.23% | 13.24 | 14.46 | 13.03 | 9,654.00 |
| Jun 30 2024 | 13.44 | 0.470 | 3.62% | 12.97 | 13.47 | 12.93 | 2,261.00 |
| Jun 29 2024 | 12.97 | -0.080 | -0.61% | 13.05 | 13.39 | 12.91 | 2,251.00 |
| Jun 28 2024 | 13.05 | -0.190 | -1.44% | 13.24 | 13.53 | 13.03 | 1,691.00 |
| Jun 27 2024 | 13.24 | 0.070 | 0.53% | 13.19 | 13.37 | 12.78 | 5,642.00 |
| Jun 26 2024 | 13.17 | -0.130 | -0.98% | 13.24 | 13.69 | 13.11 | 7,443.00 |
| Jun 25 2024 | 13.30 | 0.150 | 1.14% | 13.12 | 13.89 | 12.87 | 8,839.00 |
| Jun 24 2024 | 13.15 | -0.120 | -0.90% | 12.97 | 13.60 | 12.64 | 10,837.00 |
| Jun 23 2024 | 13.27 | 0.590 | 4.65% | 12.68 | 14.96 | 12.68 | 26,916.00 |
| Jun 22 2024 | 12.68 | -0.030 | -0.24% | 12.74 | 12.88 | 12.53 | 2,702.00 |
| Jun 21 2024 | 12.71 | -0.010 | -0.08% | 12.73 | 12.86 | 12.53 | 3,597.00 |
| Jun 20 2024 | 12.72 | -0.240 | -1.85% | 13.00 | 13.31 | 12.72 | 4,467.00 |
| Jun 19 2024 | 12.96 | -0.190 | -1.44% | 13.12 | 13.53 | 12.75 | 5,576.00 |
| Jun 18 2024 | 13.15 | -0.800 | -5.73% | 13.92 | 13.92 | 12.68 | 9,412.00 |
| Jun 17 2024 | 13.95 | -0.150 | -1.06% | 14.10 | 14.16 | 13.63 | 4,575.00 |
| Jun 16 2024 | 14.10 | 0.170 | 1.22% | 13.99 | 14.25 | 13.75 | 4,120.00 |
| Jun 15 2024 | 13.93 | -0.090 | -0.64% | 14.02 | 14.16 | 13.86 | 2,642.00 |
| Jun 14 2024 | 14.02 | -0.290 | -2.03% | 14.31 | 14.46 | 13.94 | 2,359.00 |
| Jun 13 2024 | 14.31 | -0.940 | -6.16% | 15.22 | 15.40 | 14.23 | 3,845.00 |
| Jun 12 2024 | 15.25 | 1.00 | 7.02% | 14.27 | 15.45 | 13.96 | 10,487.00 |
| Jun 11 2024 | 14.25 | -1.87 | -11.60% | 16.18 | 16.26 | 13.23 | 28,460.00 |
| Jun 10 2024 | 16.12 | -0.420 | -2.54% | 16.54 | 16.55 | 16.05 | 4,227.00 |
| Jun 09 2024 | 16.54 | 0.180 | 1.10% | 16.37 | 16.62 | 16.35 | 1,927.00 |
| Jun 08 2024 | 16.36 | -0.090 | -0.55% | 16.45 | 16.67 | 16.18 | 2,777.00 |
| Jun 07 2024 | 16.45 | -0.690 | -4.03% | 17.22 | 17.57 | 16.37 | 5,343.00 |
| Jun 06 2024 | 17.14 | -0.340 | -1.95% | 16.49 | 17.29 | 16.38 | 8,864.00 |
| Jun 05 2024 | 17.48 | 0.070 | 0.40% | 17.43 | 18.28 | 17.37 | 5,311.00 |
| Jun 04 2024 | 17.41 | -0.070 | -0.40% | 17.49 | 17.53 | 17.14 | 3,118.00 |
| Jun 03 2024 | 17.48 | -0.420 | -2.35% | 17.74 | 17.77 | 17.06 | 5,881.00 |
| Jun 02 2024 | 17.90 | 0.470 | 2.70% | 17.43 | 18.28 | 17.43 | 6,360.00 |
| Jun 01 2024 | 17.43 | 0.730 | 4.37% | 16.70 | 17.91 | 16.46 | 17,675.00 |
| May 31 2024 | 16.70 | -0.980 | -5.54% | 17.69 | 17.69 | 16.66 | 10,620.00 |
| May 30 2024 | 17.68 | -0.630 | -3.44% | 18.30 | 18.47 | 17.07 | 12,184.00 |
| May 29 2024 | 18.31 | -0.360 | -1.93% | 18.63 | 19.14 | 18.15 | 8,827.00 |
| May 28 2024 | 18.67 | -0.330 | -1.74% | 19.09 | 19.35 | 18.53 | 12,862.00 |
| May 27 2024 | 19.00 | 0.020 | 0.11% | 18.91 | 19.35 | 18.89 | 3,332.00 |
| May 26 2024 | 18.98 | -0.260 | -1.35% | 19.10 | 19.45 | 18.83 | 10,415.00 |
| May 25 2024 | 19.24 | -0.850 | -4.23% | 20.09 | 20.31 | 18.99 | 24,942.00 |
| May 24 2024 | 20.09 | 1.00 | 5.24% | 19.09 | 21.93 | 19.04 | 22,518.00 |
| May 23 2024 | 19.09 | -0.220 | -1.14% | 19.25 | 19.54 | 18.92 | 4,338.00 |
| May 22 2024 | 19.31 | -0.650 | -3.26% | 19.93 | 19.93 | 18.90 | 9,834.00 |
| May 21 2024 | 19.96 | 0.730 | 3.80% | 19.30 | 21.50 | 18.87 | 31,352.00 |
| May 20 2024 | 19.23 | -0.560 | -2.83% | 19.72 | 20.10 | 18.55 | 24,580.00 |
| May 19 2024 | 19.79 | -1.12 | -5.36% | 20.88 | 20.95 | 19.67 | 7,928.00 |
| May 18 2024 | 20.91 | -0.590 | -2.74% | 21.58 | 21.72 | 20.58 | 4,976.00 |
| May 17 2024 | 21.50 | 0.490 | 2.33% | 21.01 | 21.62 | 20.92 | 4,448.00 |
| May 16 2024 | 21.01 | -0.590 | -2.73% | 21.59 | 21.85 | 20.99 | 8,584.00 |
| May 15 2024 | 21.60 | -0.490 | -2.22% | 22.03 | 23.00 | 21.33 | 10,010.00 |
| May 14 2024 | 22.09 | 0.120 | 0.55% | 22.10 | 23.51 | 21.50 | 11,805.00 |
| May 13 2024 | 21.97 | -1.21 | -5.22% | 23.21 | 25.74 | 21.47 | 43,958.00 |
| May 12 2024 | 23.18 | 3.31 | 16.66% | 19.87 | 25.41 | 19.83 | 50,693.00 |
| May 11 2024 | 19.87 | -0.340 | -1.68% | 20.21 | 20.33 | 19.70 | 2,549.00 |
| May 10 2024 | 20.21 | 0.030 | 0.15% | 20.16 | 20.49 | 19.71 | 4,783.00 |
| May 09 2024 | 20.18 | 0.380 | 1.92% | 19.81 | 20.46 | 19.47 | 5,140.00 |
| May 08 2024 | 19.80 | -1.51 | -7.09% | 21.30 | 21.30 | 19.59 | 5,300.00 |
| May 07 2024 | 21.31 | 0.260 | 1.24% | 21.06 | 22.05 | 20.52 | 7,214.00 |
| May 06 2024 | 21.05 | 0.020 | 0.10% | 21.04 | 21.99 | 20.74 | 5,923.00 |
| May 05 2024 | 21.03 | 0.450 | 2.19% | 20.52 | 21.65 | 20.25 | 5,897.00 |
| May 04 2024 | 20.58 | -0.030 | -0.15% | 20.52 | 21.74 | 20.38 | 6,119.00 |
| May 03 2024 | 20.61 | 1.21 | 6.24% | 19.45 | 21.49 | 19.34 | 7,667.00 |
| May 02 2024 | 19.40 | 0.110 | 0.57% | 19.36 | 19.82 | 18.89 | 6,545.00 |
| May 01 2024 | 19.29 | -1.29 | -6.27% | 20.68 | 20.69 | 18.81 | 17,591.00 |
| Apr 30 2024 | 20.58 | -1.27 | -5.81% | 21.90 | 22.45 | 19.69 | 11,040.00 |
| Apr 29 2024 | 21.85 | -0.070 | -0.32% | 23.42 | 23.65 | 21.53 | 10,849.00 |
| Apr 28 2024 | 21.92 | -0.350 | -1.57% | 22.18 | 22.61 | 21.91 | 3,006.00 |
| Apr 27 2024 | 22.27 | -0.280 | -1.24% | 22.62 | 23.07 | 22.11 | 6,108.00 |
