Register for real-time alerts, custom portfolio, and market movers
MIXMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.001515 | 0.00000700 | 0.46% | 0.001508 | 0.001522 | 0.001475 | 6,732,637.00 |
| Jul 19 2024 | 0.001508 | -0.00000200 | -0.13% | 0.001504 | 0.001523 | 0.001462 | 6,053,722.00 |
| Jul 18 2024 | 0.001509 | -0.000017 | -1.11% | 0.001526 | 0.001553 | 0.001491 | 6,587,334.00 |
| Jul 17 2024 | 0.001526 | -0.000026 | -1.67% | 0.001553 | 0.001574 | 0.001499 | 6,267,093.00 |
| Jul 16 2024 | 0.001553 | -0.000017 | -1.08% | 0.00157 | 0.001587 | 0.001521 | 6,567,820.00 |
| Jul 15 2024 | 0.001569 | 0.00000500 | 0.32% | 0.001589 | 0.001609 | 0.001529 | 6,205,323.00 |
| Jul 14 2024 | 0.001564 | -0.000025 | -1.57% | 0.001589 | 0.001596 | 0.001525 | 6,458,198.00 |
| Jul 13 2024 | 0.001589 | -0.00000800 | -0.50% | 0.001597 | 0.001632 | 0.001547 | 6,260,733.00 |
| Jul 12 2024 | 0.001597 | 0.000109 | 7.35% | 0.001487 | 0.001597 | 0.001432 | 6,950,295.00 |
| Jul 11 2024 | 0.001488 | -0.00000100 | -0.07% | 0.001487 | 0.001503 | 0.001442 | 6,878,593.00 |
| Jul 10 2024 | 0.001489 | 0.000046 | 3.19% | 0.001439 | 0.001497 | 0.001428 | 6,690,076.00 |
| Jul 09 2024 | 0.001443 | 0.000026 | 1.83% | 0.001417 | 0.00146 | 0.0014 | 7,039,971.00 |
| Jul 08 2024 | 0.001417 | 0.000131 | 10.17% | 0.001511 | 0.001511 | 0.001277 | 9,887,737.00 |
| Jul 07 2024 | 0.001286 | -0.000032 | -2.43% | 0.001317 | 0.00138 | 0.001286 | 6,923,752.00 |
| Jul 06 2024 | 0.001319 | 0.000066 | 5.27% | 0.001281 | 0.001327 | 0.001245 | 6,340,763.00 |
| Jul 05 2024 | 0.001252 | -0.00013 | -9.40% | 0.001371 | 0.001398 | 0.001229 | 7,643,473.00 |
| Jul 04 2024 | 0.001383 | -0.000034 | -2.40% | 0.001418 | 0.001452 | 0.00136 | 6,914,730.00 |
| Jul 03 2024 | 0.001417 | 0.000016 | 1.14% | 0.001401 | 0.001459 | 0.001396 | 7,303,906.00 |
| Jul 02 2024 | 0.001401 | -0.00000900 | -0.64% | 0.001409 | 0.001437 | 0.00136 | 7,454,279.00 |
| Jul 01 2024 | 0.00141 | 0.00000100 | 0.07% | 0.001511 | 0.003684 | 0.001308 | 9,358,730.00 |
| Jun 30 2024 | 0.001408 | -0.00000800 | -0.56% | 0.001417 | 0.00145 | 0.001407 | 6,789,975.00 |
| Jun 29 2024 | 0.001416 | -0.000035 | -2.41% | 0.001451 | 0.001462 | 0.001414 | 7,303,050.00 |
| Jun 28 2024 | 0.001451 | -0.000029 | -1.96% | 0.001483 | 0.001497 | 0.001438 | 7,152,339.00 |
| Jun 27 2024 | 0.001481 | -0.00000082 | -0.06% | 0.001482 | 0.001514 | 0.001426 | 5,625,187.00 |
| Jun 26 2024 | 0.001481 | -0.000012 | -0.80% | 0.001511 | 0.001515 | 0.001308 | 9,743,856.00 |
| Jun 25 2024 | 0.001493 | 0.000085 | 6.04% | 0.00141 | 0.001498 | 0.001401 | 6,949,641.00 |
| Jun 24 2024 | 0.001408 | 0.00000600 | 0.43% | 0.001402 | 0.001424 | 0.001317 | 7,420,287.00 |
| Jun 23 2024 | 0.001402 | -0.000066 | -4.50% | 0.001468 | 0.001478 | 0.001398 | 6,820,496.00 |
| Jun 22 2024 | 0.001468 | 0.000025 | 1.73% | 0.001443 | 0.001474 | 0.001425 | 6,840,032.00 |
| Jun 21 2024 | 0.001442 | -0.000033 | -2.24% | 0.001474 | 0.001513 | 0.001417 | 6,800,880.00 |
| Jun 20 2024 | 0.001475 | 0.00009 | 6.50% | 0.001385 | 0.001584 | 0.001379 | 6,318,577.00 |
| Jun 19 2024 | 0.001385 | 0.000029 | 2.14% | 0.001357 | 0.001434 | 0.001332 | 6,794,476.00 |
| Jun 18 2024 | 0.001357 | -0.00015 | -9.96% | 0.001511 | 0.001511 | 0.001308 | 7,220,632.00 |
| Jun 17 2024 | 0.001507 | -0.000231 | -13.30% | 0.002018 | 0.002033 | 0.001469 | 9,110,522.00 |
| Jun 16 2024 | 0.001737 | 0.000026 | 1.52% | 0.00171 | 0.001788 | 0.001705 | 5,977,063.00 |
| Jun 15 2024 | 0.001711 | 0.000041 | 2.45% | 0.00167 | 0.001749 | 0.00167 | 5,444,581.00 |
| Jun 14 2024 | 0.00167 | -0.000135 | -7.48% | 0.001807 | 0.001807 | 0.001665 | 5,347,087.00 |
| Jun 13 2024 | 0.001805 | -0.000046 | -2.48% | 0.001849 | 0.003639 | 0.001765 | 5,500,919.00 |
| Jun 12 2024 | 0.001851 | 0.000067 | 3.75% | 0.001785 | 0.00189 | 0.001754 | 5,688,067.00 |
| Jun 11 2024 | 0.001784 | -0.000122 | -6.40% | 0.001907 | 0.001913 | 0.001774 | 5,376,014.00 |
| Jun 10 2024 | 0.001907 | -0.000094 | -4.70% | 0.002018 | 0.002033 | 0.001901 | 8,536,523.00 |
| Jun 09 2024 | 0.002 | 0.000048 | 2.46% | 0.00195 | 0.002077 | 0.001908 | 4,461,219.00 |
| Jun 08 2024 | 0.001952 | -0.000145 | -6.92% | 0.002096 | 0.002097 | 0.001946 | 4,716,423.00 |
| Jun 07 2024 | 0.002097 | -0.000039 | -1.83% | 0.002134 | 0.00217 | 0.002024 | 4,612,883.00 |
| Jun 06 2024 | 0.002135 | 0.00000900 | 0.42% | 0.002126 | 0.002272 | 0.002118 | 3,903,086.00 |
| Jun 05 2024 | 0.002127 | 0.000029 | 1.38% | 0.002018 | 0.004022 | 0.001967 | 8,560,140.00 |
| Jun 04 2024 | 0.002097 | -0.000047 | -2.19% | 0.002147 | 0.002147 | 0.002058 | 2,709,605.00 |
| Jun 03 2024 | 0.002144 | 0.000027 | 1.28% | 0.002114 | 0.002145 | 0.002073 | 4,823,207.00 |
| Jun 02 2024 | 0.002117 | -0.000057 | -2.62% | 0.002174 | 0.002186 | 0.002067 | 4,587,079.00 |
| Jun 01 2024 | 0.002174 | -0.000047 | -2.12% | 0.00222 | 0.002236 | 0.002164 | 4,674,997.00 |
| May 31 2024 | 0.00222 | -0.000065 | -2.84% | 0.002284 | 0.002284 | 0.002206 | 4,704,905.00 |
| May 30 2024 | 0.002285 | -0.000012 | -0.52% | 0.002298 | 0.002451 | 0.00227 | 4,246,766.00 |
| May 29 2024 | 0.002297 | -0.00001 | -0.43% | 0.002304 | 0.002329 | 0.002154 | 4,498,101.00 |
| May 28 2024 | 0.002307 | 0.00000900 | 0.39% | 0.002292 | 0.002542 | 0.002291 | 4,289,377.00 |
| May 27 2024 | 0.002297 | 0.000347 | 17.78% | 0.002018 | 0.002307 | 0.001967 | 8,290,628.00 |
| May 26 2024 | 0.001951 | 0.00000200 | 0.10% | 0.00195 | 0.001961 | 0.001897 | 5,206,247.00 |
| May 25 2024 | 0.001949 | 0.00000900 | 0.46% | 0.001936 | 0.001958 | 0.001902 | 5,109,423.00 |
| May 24 2024 | 0.001939 | -0.000015 | -0.77% | 0.001961 | 0.001993 | 0.001902 | 4,690,966.00 |
| May 23 2024 | 0.001954 | -0.000029 | -1.46% | 0.001981 | 0.002037 | 0.001821 | 4,700,807.00 |
| May 22 2024 | 0.001983 | -0.000065 | -3.17% | 0.002046 | 0.002051 | 0.001962 | 5,189,073.00 |
| May 21 2024 | 0.002048 | 0.000035 | 1.74% | 0.002018 | 0.002148 | 0.001967 | 4,962,101.00 |
| May 20 2024 | 0.002013 | 0.000019 | 0.95% | 0.001934 | 0.003234 | 0.001932 | 4,515,633.00 |
| May 19 2024 | 0.001994 | -0.00000500 | -0.25% | 0.001999 | 0.002018 | 0.001971 | 4,955,834.00 |
| May 18 2024 | 0.002 | 0.000053 | 2.72% | 0.001947 | 0.002006 | 0.001945 | 4,419,795.00 |
| May 17 2024 | 0.001946 | 0.000033 | 1.72% | 0.001912 | 0.001976 | 0.001907 | 5,042,028.00 |
| May 16 2024 | 0.001913 | -0.000122 | -5.99% | 0.002035 | 0.002037 | 0.001886 | 5,059,687.00 |
| May 15 2024 | 0.002035 | 0.000133 | 6.97% | 0.001905 | 0.002037 | 0.00189 | 4,803,256.00 |
| May 14 2024 | 0.001902 | -0.000073 | -3.70% | 0.001974 | 0.001987 | 0.001888 | 4,815,984.00 |
| May 13 2024 | 0.001976 | 0.000013 | 0.66% | 0.001934 | 0.003078 | 0.001929 | 3,957,377.00 |
| May 12 2024 | 0.001963 | -0.000016 | -0.81% | 0.001981 | 0.002035 | 0.001953 | 4,290,505.00 |
| May 11 2024 | 0.001978 | -0.000088 | -4.26% | 0.002069 | 0.002084 | 0.001973 | 3,583,067.00 |
| May 10 2024 | 0.002066 | 0.000033 | 1.62% | 0.00203 | 0.002083 | 0.002017 | 3,642,090.00 |
| May 09 2024 | 0.002033 | 0.000071 | 3.62% | 0.001934 | 0.002046 | 0.001932 | 4,756,979.00 |
| May 08 2024 | 0.001962 | -0.00003 | -1.51% | 0.001988 | 0.001995 | 0.00191 | 4,032,174.00 |
| May 07 2024 | 0.001992 | -0.000064 | -3.11% | 0.002056 | 0.002066 | 0.001955 | 3,835,159.00 |
| May 06 2024 | 0.002056 | -0.000014 | -0.68% | 0.002077 | 0.003362 | 0.002011 | 3,357,974.00 |
| May 05 2024 | 0.00207 | 0.000012 | 0.58% | 0.002057 | 0.002089 | 0.001973 | 4,567,898.00 |
| May 04 2024 | 0.002057 | 0.00007 | 3.52% | 0.001985 | 0.002078 | 0.001982 | 4,405,148.00 |
| May 03 2024 | 0.001987 | 0.000074 | 3.87% | 0.001913 | 0.001997 | 0.001865 | 4,695,947.00 |
| May 02 2024 | 0.001913 | 0.000066 | 3.57% | 0.001845 | 0.001913 | 0.001824 | 5,045,953.00 |
| May 01 2024 | 0.001847 | -0.000087 | -4.50% | 0.001927 | 0.001927 | 0.001777 | 4,744,783.00 |
| Apr 30 2024 | 0.001934 | -0.000092 | -4.54% | 0.002021 | 0.002063 | 0.001904 | 4,343,463.00 |
| Apr 29 2024 | 0.002026 | -0.000097 | -4.57% | 0.002077 | 0.00335 | 0.001953 | 5,303,163.00 |
| Apr 28 2024 | 0.002123 | 0.00000800 | 0.38% | 0.002115 | 0.002161 | 0.002063 | 4,811,407.00 |
| Apr 27 2024 | 0.002115 | 0.000019 | 0.91% | 0.002098 | 0.002165 | 0.002051 | 4,467,966.00 |
| Apr 26 2024 | 0.002096 | 0.000012 | 0.58% | 0.002082 | 0.002151 | 0.002053 | 4,651,154.00 |
| Apr 25 2024 | 0.002084 | -0.000142 | -6.38% | 0.002166 | 0.002188 | 0.002044 | 4,675,530.00 |
| Apr 24 2024 | 0.002226 | -0.000028 | -1.24% | 0.002256 | 0.002297 | 0.002173 | 4,077,977.00 |
| Apr 23 2024 | 0.002253 | -0.000019 | -0.84% | 0.002272 | 0.002367 | 0.002218 | 3,946,995.00 |
| Apr 22 2024 | 0.002273 | 0.000038 | 1.70% | 0.002077 | 0.003392 | 0.002054 | 3,636,218.00 |
| Apr 21 2024 | 0.002235 | 0.00006 | 2.76% | 0.002205 | 0.002326 | 0.002179 | 3,914,340.00 |
| Apr 20 2024 | 0.002175 | 0.000088 | 4.22% | 0.002077 | 0.00221 | 0.002054 | 3,672,947.00 |
