Register to chat with like-minded investors on our interactive forums.
MELOSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.001426 | 0.000035 | 2.52% | 0.001391 | 0.001495 | 0.001382 | 12,970,051.00 |
| Jun 05 2024 | 0.001391 | 0.000041 | 3.04% | 0.002238 | 0.002252 | 0.00128 | 13,011,398.00 |
| Jun 04 2024 | 0.00135 | 0.000099 | 7.91% | 0.001249 | 0.001377 | 0.001232 | 10,666,806.00 |
| Jun 03 2024 | 0.001251 | 0.00003 | 2.46% | 0.001221 | 0.001255 | 0.001204 | 11,113,759.00 |
| Jun 02 2024 | 0.001221 | -0.00000800 | -0.65% | 0.001229 | 0.001247 | 0.0012 | 10,092,661.00 |
| Jun 01 2024 | 0.001229 | -0.000058 | -4.51% | 0.001287 | 0.001287 | 0.001212 | 10,100,277.00 |
| May 31 2024 | 0.001287 | 0.000086 | 7.16% | 0.001205 | 0.001312 | 0.001184 | 13,301,685.00 |
| May 30 2024 | 0.001201 | -0.000079 | -6.17% | 0.00128 | 0.001308 | 0.001172 | 11,648,081.00 |
| May 29 2024 | 0.00128 | -0.000024 | -1.84% | 0.001295 | 0.001312 | 0.001217 | 11,765,353.00 |
| May 28 2024 | 0.001304 | 0.000018 | 1.40% | 0.001286 | 0.001342 | 0.001241 | 11,041,365.00 |
| May 27 2024 | 0.001286 | 0.000071 | 5.84% | 0.001215 | 0.001338 | 0.00117 | 16,258,215.00 |
| May 26 2024 | 0.001215 | -0.00003 | -2.41% | 0.001245 | 0.001263 | 0.001147 | 12,091,602.00 |
| May 25 2024 | 0.001245 | -0.00000300 | -0.24% | 0.001248 | 0.001259 | 0.001207 | 10,584,324.00 |
| May 24 2024 | 0.001248 | -0.00000700 | -0.56% | 0.001264 | 0.001275 | 0.001209 | 12,217,951.00 |
| May 23 2024 | 0.001255 | -0.00004 | -3.09% | 0.001294 | 0.001374 | 0.001232 | 10,946,821.00 |
| May 22 2024 | 0.001295 | -0.000011 | -0.84% | 0.0013 | 0.001325 | 0.001262 | 10,799,269.00 |
| May 21 2024 | 0.001306 | 0.000028 | 2.19% | 0.001306 | 0.001342 | 0.001272 | 9,872,479.00 |
| May 20 2024 | 0.001278 | 0.000015 | 1.19% | 0.001252 | 0.001354 | 0.001202 | 13,930,926.00 |
| May 19 2024 | 0.001263 | -0.000035 | -2.70% | 0.001293 | 0.001446 | 0.00122 | 11,821,466.00 |
| May 18 2024 | 0.001298 | 0.00003 | 2.37% | 0.001268 | 0.001302 | 0.001241 | 11,204,059.00 |
| May 17 2024 | 0.001268 | 0.000046 | 3.76% | 0.001223 | 0.00129 | 0.00122 | 11,497,408.00 |
| May 16 2024 | 0.001222 | -0.000036 | -2.86% | 0.001259 | 0.001275 | 0.00122 | 9,499,703.00 |
| May 15 2024 | 0.001258 | 0.00005 | 4.14% | 0.001208 | 0.001275 | 0.0012 | 11,707,006.00 |
| May 14 2024 | 0.001208 | -0.000013 | -1.06% | 0.001232 | 0.001275 | 0.001204 | 11,243,127.00 |
| May 13 2024 | 0.001221 | -0.00000600 | -0.49% | 0.001225 | 0.001255 | 0.001177 | 14,306,381.00 |
| May 12 2024 | 0.001227 | -0.000011 | -0.89% | 0.001235 | 0.001285 | 0.001205 | 12,761,494.00 |
| May 11 2024 | 0.001238 | -0.000038 | -2.98% | 0.001277 | 0.001386 | 0.001201 | 10,701,207.00 |
| May 10 2024 | 0.001276 | -0.000027 | -2.07% | 0.001305 | 0.001373 | 0.00125 | 11,587,067.00 |
| May 09 2024 | 0.001303 | 0.000038 | 3.00% | 0.001266 | 0.001311 | 0.001224 | 11,506,898.00 |
| May 08 2024 | 0.001265 | -0.000113 | -8.20% | 0.001378 | 0.001403 | 0.001254 | 12,614,571.00 |
| May 07 2024 | 0.001378 | 0.000067 | 5.11% | 0.001311 | 0.001473 | 0.00128 | 11,463,232.00 |
| May 06 2024 | 0.001311 | 0.000064 | 5.13% | 0.001247 | 0.001374 | 0.001218 | 14,009,871.00 |
| May 05 2024 | 0.001247 | 0.000034 | 2.80% | 0.001213 | 0.001323 | 0.001142 | 14,551,913.00 |
| May 04 2024 | 0.001213 | -0.000056 | -4.41% | 0.001269 | 0.00129 | 0.001145 | 15,006,148.00 |
| May 03 2024 | 0.001269 | 0.000066 | 5.49% | 0.001204 | 0.001305 | 0.001131 | 15,399,100.00 |
| May 02 2024 | 0.001203 | 0.000026 | 2.21% | 0.001176 | 0.001233 | 0.001145 | 14,437,655.00 |
| May 01 2024 | 0.001177 | 0.00000200 | 0.17% | 0.001157 | 0.001217 | 0.001042 | 20,448,813.00 |
| Apr 30 2024 | 0.001175 | -0.000124 | -9.55% | 0.0013 | 0.001312 | 0.001042 | 24,631,133.00 |
| Apr 29 2024 | 0.001299 | -0.000088 | -6.34% | 0.002238 | 0.002252 | 0.00121 | 24,139,808.00 |
| Apr 28 2024 | 0.001387 | -0.000032 | -2.26% | 0.001419 | 0.001441 | 0.001345 | 17,761,474.00 |
| Apr 27 2024 | 0.001419 | -0.00000200 | -0.14% | 0.001406 | 0.001535 | 0.001327 | 20,031,747.00 |
| Apr 26 2024 | 0.001421 | 0.000076 | 5.65% | 0.001342 | 0.001483 | 0.001316 | 19,710,353.00 |
| Apr 25 2024 | 0.001345 | -0.000073 | -5.15% | 0.001418 | 0.001423 | 0.001337 | 15,899,264.00 |
| Apr 24 2024 | 0.001418 | -0.000128 | -8.28% | 0.001546 | 0.001555 | 0.00141 | 16,759,399.00 |
| Apr 23 2024 | 0.001546 | 0.000037 | 2.45% | 0.00149 | 0.001568 | 0.001429 | 13,749,513.00 |
| Apr 22 2024 | 0.001509 | 0.000031 | 2.10% | 0.002238 | 0.002252 | 0.001425 | 16,442,067.00 |
| Apr 21 2024 | 0.001478 | -0.000112 | -7.04% | 0.001591 | 0.00185 | 0.001414 | 14,881,795.00 |
| Apr 20 2024 | 0.00159 | 0.000201 | 14.47% | 0.001386 | 0.001633 | 0.00134 | 13,658,755.00 |
| Apr 19 2024 | 0.001389 | -0.00000900 | -0.64% | 0.001399 | 0.001399 | 0.001289 | 15,846,548.00 |
| Apr 18 2024 | 0.001398 | 0.000054 | 4.02% | 0.001329 | 0.001404 | 0.0013 | 14,273,482.00 |
| Apr 17 2024 | 0.001344 | 0.000024 | 1.82% | 0.001324 | 0.001402 | 0.001223 | 15,754,406.00 |
| Apr 16 2024 | 0.00132 | -0.000123 | -8.52% | 0.001443 | 0.001446 | 0.00123 | 24,615,404.00 |
| Apr 15 2024 | 0.001443 | 0.000052 | 3.74% | 0.001387 | 0.001515 | 0.001382 | 25,124,107.00 |
| Apr 14 2024 | 0.001391 | 0.000021 | 1.53% | 0.00137 | 0.001445 | 0.001274 | 26,358,281.00 |
| Apr 13 2024 | 0.00137 | -0.000056 | -3.93% | 0.001431 | 0.001507 | 0.001185 | 25,667,101.00 |
| Apr 12 2024 | 0.001426 | -0.000278 | -16.31% | 0.001703 | 0.001837 | 0.0013 | 28,913,929.00 |
| Apr 11 2024 | 0.001704 | -0.000017 | -0.99% | 0.001725 | 0.001799 | 0.001661 | 22,875,169.00 |
| Apr 10 2024 | 0.001721 | -0.000063 | -3.53% | 0.001784 | 0.00183 | 0.00165 | 12,163,776.00 |
| Apr 09 2024 | 0.001784 | -0.00013 | -6.79% | 0.001921 | 0.001927 | 0.001683 | 19,914,769.00 |
| Apr 08 2024 | 0.001914 | -0.000018 | -0.93% | 0.001935 | 0.002027 | 0.001829 | 31,965,306.00 |
| Apr 07 2024 | 0.001932 | 0.000092 | 5.00% | 0.001839 | 0.00198 | 0.001818 | 34,361,445.00 |
| Apr 06 2024 | 0.00184 | -0.000043 | -2.28% | 0.001883 | 0.002065 | 0.001803 | 35,620,067.00 |
| Apr 05 2024 | 0.001883 | 0.00000700 | 0.37% | 0.001876 | 0.002049 | 0.001715 | 37,669,846.00 |
| Apr 04 2024 | 0.001876 | 0.000119 | 6.77% | 0.001746 | 0.001957 | 0.001714 | 31,685,273.00 |
| Apr 03 2024 | 0.001757 | -0.000149 | -7.82% | 0.001907 | 0.001956 | 0.00167 | 33,231,406.00 |
| Apr 02 2024 | 0.001906 | -0.000262 | -12.08% | 0.002168 | 0.0022 | 0.00182 | 35,523,908.00 |
| Apr 01 2024 | 0.002168 | 0.000024 | 1.12% | 0.002177 | 0.002207 | 0.002077 | 30,506,704.00 |
| Mar 31 2024 | 0.002144 | -0.000039 | -1.79% | 0.002199 | 0.002407 | 0.00212 | 36,782,742.00 |
| Mar 30 2024 | 0.002183 | -0.00000200 | -0.09% | 0.002191 | 0.002402 | 0.0021 | 36,913,941.00 |
| Mar 29 2024 | 0.002185 | 0.00000500 | 0.23% | 0.00218 | 0.002243 | 0.002101 | 34,495,582.00 |
| Mar 28 2024 | 0.00218 | 0.00012 | 5.83% | 0.00206 | 0.002232 | 0.001921 | 33,242,383.00 |
| Mar 27 2024 | 0.00206 | -0.000017 | -0.82% | 0.002077 | 0.002314 | 0.001907 | 40,298,783.00 |
| Mar 26 2024 | 0.002077 | -0.00066 | -24.11% | 0.002735 | 0.00279 | 0.00205 | 42,008,340.00 |
| Mar 25 2024 | 0.002737 | 0.000178 | 6.96% | 0.002533 | 0.002755 | 0.002509 | 41,928,439.00 |
| Mar 24 2024 | 0.002559 | -0.00000200 | -0.08% | 0.002553 | 0.0028 | 0.002507 | 40,300,914.00 |
| Mar 23 2024 | 0.002561 | 0.000293 | 12.92% | 0.002268 | 0.002992 | 0.00218 | 36,800,005.00 |
| Mar 22 2024 | 0.002268 | -0.00012 | -5.03% | 0.002388 | 0.002446 | 0.00218 | 36,079,936.00 |
| Mar 21 2024 | 0.002388 | 0.00022 | 10.15% | 0.002168 | 0.002683 | 0.00215 | 38,061,974.00 |
| Mar 20 2024 | 0.002168 | 0.000214 | 10.95% | 0.002019 | 0.002178 | 0.001852 | 30,081,875.00 |
| Mar 19 2024 | 0.001954 | -0.000325 | -14.26% | 0.002279 | 0.002382 | 0.0019 | 32,235,761.00 |
| Mar 18 2024 | 0.002279 | -0.000029 | -1.26% | 0.002337 | 0.002724 | 0.002202 | 27,980,597.00 |
| Mar 17 2024 | 0.002308 | 0.000187 | 8.82% | 0.002172 | 0.002357 | 0.00203 | 33,370,260.00 |
| Mar 16 2024 | 0.002121 | -0.000406 | -16.07% | 0.002527 | 0.002959 | 0.00201 | 33,896,332.00 |
| Mar 15 2024 | 0.002527 | -0.000078 | -2.99% | 0.0027 | 0.002714 | 0.0024 | 36,913,209.00 |
| Mar 14 2024 | 0.002605 | -0.000222 | -7.85% | 0.002852 | 0.003011 | 0.002572 | 20,794,244.00 |
| Mar 13 2024 | 0.002827 | -0.00000100 | -0.04% | 0.002847 | 0.002908 | 0.00268 | 31,661,386.00 |
| Mar 12 2024 | 0.002828 | -0.000177 | -5.89% | 0.003005 | 0.00308 | 0.002612 | 34,784,431.00 |
| Mar 11 2024 | 0.003005 | -0.000146 | -4.63% | 0.003278 | 0.0035 | 0.002811 | 35,390,346.00 |
| Mar 10 2024 | 0.003151 | 0.000196 | 6.63% | 0.002942 | 0.003379 | 0.002815 | 37,553,598.00 |
| Mar 09 2024 | 0.002955 | 0.000573 | 24.06% | 0.002375 | 0.003009 | 0.002271 | 38,368,702.00 |
