Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000356 | -0.000029 | -7.54% | 0.000385 | 0.000634 | 0.000356 | 0.00 |
| Jun 06 2024 | 0.000385 | -0.000249 | -39.29% | 0.000634 | 0.000634 | 0.000385 | 0.00 |
| Jun 05 2024 | 0.000634 | 0.00 | 0.00% | 0.000634 | 0.000634 | 0.000634 | 924.00 |
| Jun 04 2024 | 0.000634 | 0.000248 | 64.32% | 0.000386 | 0.000634 | 0.000386 | 0.00 |
| Jun 03 2024 | 0.000386 | 0.00000700 | 1.85% | 0.000378 | 0.000634 | 0.000378 | 0.00 |
| Jun 02 2024 | 0.000378 | -0.00000600 | -1.56% | 0.000384 | 0.000634 | 0.000378 | 0.00 |
| Jun 01 2024 | 0.000384 | -0.000249 | -39.29% | 0.000634 | 0.000634 | 0.000382 | 0.00 |
| May 31 2024 | 0.000634 | 0.00 | 0.00% | 0.000634 | 0.000634 | 0.000634 | 0.00 |
| May 30 2024 | 0.000634 | 0.00 | 0.00% | 0.000634 | 0.000634 | 0.000634 | 0.00 |
| May 29 2024 | 0.000634 | 0.00 | 0.00% | 0.000634 | 0.000634 | 0.000634 | 0.00 |
| May 28 2024 | 0.000634 | 0.00 | 0.00% | 0.000634 | 0.000634 | 0.000634 | 0.00 |
| May 27 2024 | 0.000634 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 924.00 |
| May 26 2024 | 0.000634 | 0.000233 | 57.96% | 0.000401 | 0.000634 | 0.000401 | 0.00 |
| May 25 2024 | 0.000401 | 0.00000200 | 0.50% | 0.0004 | 0.000634 | 0.0004 | 0.00 |
| May 24 2024 | 0.0004 | -0.00000900 | -2.20% | 0.000409 | 0.000634 | 0.000392 | 0.00 |
| May 23 2024 | 0.000409 | -0.00000027 | -0.07% | 0.000415 | 0.000634 | 0.000393 | 0.00 |
| May 22 2024 | 0.000409 | -0.00000200 | -0.49% | 0.000411 | 0.000634 | 0.000409 | 0.00 |
| May 21 2024 | 0.000411 | -0.000026 | -5.96% | 0.000437 | 0.000634 | 0.000377 | 0.00 |
| May 20 2024 | 0.000437 | -0.000036 | -7.61% | 0.000466 | 0.000473 | 0.000437 | 925.00 |
| May 19 2024 | 0.000473 | 0.000013 | 2.83% | 0.003874 | 0.003874 | 0.00038 | 0.00 |
| May 18 2024 | 0.00046 | -0.000088 | -16.05% | 0.000539 | 0.003874 | 0.000369 | 1.00 |
| May 17 2024 | 0.000548 | 0.000013 | 2.43% | 0.000541 | 0.000634 | 0.000539 | 0.00 |
| May 16 2024 | 0.000535 | -0.000028 | -4.97% | 0.000563 | 0.000563 | 0.000535 | 0.00 |
| May 15 2024 | 0.000563 | 0.000014 | 2.55% | 0.000549 | 0.000634 | 0.000549 | 0.00 |
| May 14 2024 | 0.000549 | 0.000064 | 13.20% | 0.00048 | 0.000574 | 0.00048 | 0.00 |
| May 13 2024 | 0.000485 | -0.000188 | -27.91% | 0.000691 | 0.001755 | 0.000419 | 926.00 |
| May 12 2024 | 0.000673 | -0.00000900 | -1.32% | 0.000683 | 0.000683 | 0.000634 | 0.00 |
| May 11 2024 | 0.000683 | -0.000015 | -2.15% | 0.000634 | 0.000684 | 0.000634 | 0.00 |
| May 10 2024 | 0.000698 | 0.000034 | 5.13% | 0.000663 | 0.000711 | 0.00063 | 829.00 |
| May 09 2024 | 0.000663 | 0.000165 | 32.98% | 0.000499 | 0.000973 | 0.000438 | 3,456.00 |
| May 08 2024 | 0.000499 | -0.000031 | -5.85% | 0.00053 | 0.000541 | 0.000499 | 6,283.00 |
| May 07 2024 | 0.00053 | 0.00000600 | 1.15% | 0.000523 | 0.000541 | 0.000519 | 6,288.00 |
| May 06 2024 | 0.000523 | 0.000014 | 2.75% | 0.000509 | 0.000529 | 0.000502 | 3,836.00 |
| May 05 2024 | 0.000509 | 0.00 | 0.00% | 0.000509 | 0.000514 | 0.000502 | 6,369.00 |
| May 04 2024 | 0.000509 | -0.000016 | -3.05% | 0.000525 | 0.000561 | 0.000501 | 6,049.00 |
| May 03 2024 | 0.000525 | -0.000015 | -2.78% | 0.00054 | 0.000547 | 0.00052 | 6,080.00 |
| May 02 2024 | 0.00054 | -0.00001 | -1.82% | 0.000551 | 0.000578 | 0.000537 | 6,401.00 |
| May 01 2024 | 0.000551 | 0.00002 | 3.77% | 0.000573 | 0.000573 | 0.00053 | 6,158.00 |
| Apr 30 2024 | 0.00053 | 0.000033 | 6.63% | 0.000498 | 0.000563 | 0.000498 | 6,041.00 |
| Apr 29 2024 | 0.000498 | 0.000029 | 6.18% | 0.00047 | 0.000503 | 0.000463 | 7,694.00 |
| Apr 28 2024 | 0.000469 | -0.000024 | -4.87% | 0.000493 | 0.000518 | 0.000458 | 6,511.00 |
| Apr 27 2024 | 0.000493 | -0.00000500 | -1.01% | 0.000497 | 0.000708 | 0.000488 | 6,380.00 |
| Apr 26 2024 | 0.000497 | 0.000022 | 4.63% | 0.000476 | 0.000509 | 0.000475 | 6,132.00 |
| Apr 25 2024 | 0.000476 | 0.00001 | 2.15% | 0.000466 | 0.000483 | 0.000012 | 5,321.00 |
| Apr 24 2024 | 0.000466 | -0.00000400 | -0.85% | 0.00047 | 0.000483 | 0.00044 | 4,266.00 |
| Apr 23 2024 | 0.00047 | -0.000064 | -12.00% | 0.000533 | 0.000859 | 0.000467 | 5,831.00 |
| Apr 22 2024 | 0.000533 | 0.00000010 | 0.02% | 0.000517 | 0.000535 | 0.000483 | 4,943.00 |
| Apr 21 2024 | 0.000533 | -0.00000200 | -0.37% | 0.000535 | 0.000538 | 0.000014 | 2,382.00 |
| Apr 20 2024 | 0.000535 | -0.000027 | -4.81% | 0.000562 | 0.000614 | 0.000521 | 5,659.00 |
| Apr 19 2024 | 0.000562 | 0.00000400 | 0.72% | 0.000558 | 0.000588 | 0.00053 | 4,292.00 |
| Apr 18 2024 | 0.000558 | -0.000021 | -3.63% | 0.000562 | 0.0006 | 0.000553 | 5,731.00 |
| Apr 17 2024 | 0.000579 | 0.000029 | 5.28% | 0.000549 | 0.000579 | 0.000539 | 6,090.00 |
| Apr 16 2024 | 0.00055 | -0.00000900 | -1.61% | 0.000558 | 0.000574 | 0.000546 | 5,845.00 |
| Apr 15 2024 | 0.000558 | 0.000019 | 3.52% | 0.000549 | 0.000575 | 0.000526 | 5,472.00 |
| Apr 14 2024 | 0.000539 | -0.000014 | -2.53% | 0.000554 | 0.000602 | 0.000533 | 5,340.00 |
| Apr 13 2024 | 0.000553 | 0.000019 | 3.56% | 0.000534 | 0.000582 | 0.000522 | 4,474.00 |
| Apr 12 2024 | 0.000534 | 0.000025 | 4.91% | 0.000509 | 0.000538 | 0.000496 | 3,939.00 |
| Apr 11 2024 | 0.000509 | 0.00000200 | 0.39% | 0.000507 | 0.00052 | 0.0005 | 2,816.00 |
| Apr 10 2024 | 0.000507 | -0.00000500 | -0.98% | 0.000513 | 0.000537 | 0.000504 | 3,865.00 |
| Apr 09 2024 | 0.000513 | 0.000033 | 6.88% | 0.00048 | 0.000515 | 0.000476 | 5,335.00 |
| Apr 08 2024 | 0.00048 | -0.000039 | -7.51% | 0.000516 | 0.00052 | 0.000477 | 2,938.00 |
| Apr 07 2024 | 0.000519 | -0.000026 | -4.77% | 0.000545 | 0.000548 | 0.000516 | 5,366.00 |
| Apr 06 2024 | 0.000545 | 0.00000080 | 0.15% | 0.000544 | 0.000552 | 0.000542 | 5,439.00 |
| Apr 05 2024 | 0.000544 | 0.00000300 | 0.55% | 0.000541 | 0.000603 | 0.000539 | 5,727.00 |
| Apr 04 2024 | 0.000541 | -0.000016 | -2.87% | 0.000558 | 0.000602 | 0.000516 | 4,981.00 |
| Apr 03 2024 | 0.000558 | 0.00000900 | 1.64% | 0.00055 | 0.000564 | 0.000542 | 4,494.00 |
| Apr 02 2024 | 0.000549 | 0.00003 | 5.79% | 0.000521 | 0.000561 | 0.000516 | 4,430.00 |
| Apr 01 2024 | 0.000518 | 0.000013 | 2.57% | 0.000507 | 0.000527 | 0.000506 | 3,581.00 |
| Mar 31 2024 | 0.000505 | -0.000017 | -3.26% | 0.000522 | 0.000534 | 0.0005 | 4,584.00 |
| Mar 30 2024 | 0.000522 | -0.000011 | -2.06% | 0.000532 | 0.000534 | 0.000498 | 2,934.00 |
| Mar 29 2024 | 0.000533 | 0.000011 | 2.11% | 0.000529 | 0.000538 | 0.00052 | 4,014.00 |
| Mar 28 2024 | 0.000521 | -0.000027 | -4.92% | 0.000546 | 0.000616 | 0.00052 | 6,359.00 |
| Mar 27 2024 | 0.000549 | -0.00000900 | -1.61% | 0.000558 | 0.000561 | 0.000527 | 6,934.00 |
| Mar 26 2024 | 0.000558 | 0.00006 | 12.06% | 0.000498 | 0.000562 | 0.000485 | 6,876.00 |
| Mar 25 2024 | 0.000498 | -0.000041 | -7.62% | 0.000538 | 0.000552 | 0.000472 | 8,805.00 |
| Mar 24 2024 | 0.000538 | 0.000013 | 2.47% | 0.000526 | 0.000583 | 0.000526 | 6,929.00 |
| Mar 23 2024 | 0.000526 | -0.000012 | -2.23% | 0.000537 | 0.000567 | 0.000516 | 7,408.00 |
| Mar 22 2024 | 0.000537 | 0.000059 | 12.33% | 0.000476 | 0.000549 | 0.00047 | 7,720.00 |
| Mar 21 2024 | 0.000479 | -0.000037 | -7.17% | 0.000516 | 0.00052 | 0.000473 | 8,335.00 |
| Mar 20 2024 | 0.000516 | -0.000071 | -12.11% | 0.000585 | 0.000588 | 0.000507 | 7,499.00 |
| Mar 19 2024 | 0.000587 | 0.000085 | 16.94% | 0.000502 | 0.000591 | 0.000495 | 7,607.00 |
| Mar 18 2024 | 0.000502 | 0.00000300 | 0.60% | 0.000496 | 0.00052 | 0.000494 | 5,984.00 |
| Mar 17 2024 | 0.000499 | -0.000012 | -2.35% | 0.000511 | 0.000543 | 0.000492 | 7,649.00 |
| Mar 16 2024 | 0.000511 | 0.000026 | 5.37% | 0.000485 | 0.00052 | 0.000475 | 7,660.00 |
| Mar 15 2024 | 0.000485 | 0.000026 | 5.67% | 0.00046 | 0.00051 | 0.000454 | 9,025.00 |
| Mar 14 2024 | 0.000459 | -0.000017 | -3.57% | 0.000478 | 0.0005 | 0.000456 | 7,848.00 |
| Mar 13 2024 | 0.000476 | -0.000022 | -4.42% | 0.000498 | 0.000508 | 0.000441 | 8,237.00 |
| Mar 12 2024 | 0.000498 | 0.00000800 | 1.63% | 0.000489 | 0.000514 | 0.000452 | 8,388.00 |
| Mar 11 2024 | 0.00049 | -0.00002 | -3.92% | 0.000509 | 0.000538 | 0.000484 | 8,482.00 |
| Mar 10 2024 | 0.00051 | 0.000018 | 3.66% | 0.00049 | 0.000517 | 0.000447 | 7,552.00 |
| Mar 09 2024 | 0.000492 | 0.00000500 | 1.03% | 0.000491 | 0.000514 | 0.000462 | 7,614.00 |
