Register for streaming realtime charts, analysis tools, and prices.
MOCOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.045884 | -0.00132 | -2.80% | 0.047303 | 0.047454 | 0.045396 | 16,210.00 |
| Jul 16 2024 | 0.047205 | 0.001234 | 2.68% | 0.046016 | 0.047352 | 0.044344 | 3,717.00 |
| Jul 15 2024 | 0.045971 | 0.00028 | 0.61% | 0.043916 | 0.045971 | 0.040326 | 21,034.00 |
| Jul 14 2024 | 0.045691 | 0.001364 | 3.08% | 0.044276 | 0.045833 | 0.044276 | 0.00 |
| Jul 13 2024 | 0.044327 | 0.001091 | 2.52% | 0.043263 | 0.044643 | 0.043188 | 4,123.00 |
| Jul 12 2024 | 0.043236 | 0.000161 | 0.37% | 0.04301 | 0.043694 | 0.042507 | 0.00 |
| Jul 11 2024 | 0.043076 | -0.000076 | -0.18% | 0.043143 | 0.045824 | 0.042872 | 1,630.00 |
| Jul 10 2024 | 0.043152 | 0.000938 | 2.22% | 0.042098 | 0.044535 | 0.041725 | 3,637.00 |
| Jul 09 2024 | 0.042215 | 0.001101 | 2.68% | 0.041093 | 0.042342 | 0.040472 | 15,929.00 |
| Jul 08 2024 | 0.041113 | 0.001581 | 4.00% | 0.043916 | 0.044058 | 0.039853 | 20,407.00 |
| Jul 07 2024 | 0.039532 | -0.000458 | -1.15% | 0.039948 | 0.044425 | 0.039532 | 11,432.00 |
| Jul 06 2024 | 0.039991 | 0.00146 | 3.79% | 0.038386 | 0.0402 | 0.038086 | 2,828.00 |
| Jul 05 2024 | 0.038531 | -0.001434 | -3.59% | 0.039773 | 0.039778 | 0.035079 | 10,368.00 |
| Jul 04 2024 | 0.039965 | -0.003963 | -9.02% | 0.043916 | 0.044058 | 0.039083 | 29,500.00 |
| Jul 03 2024 | 0.043927 | -0.000043 | -0.10% | 0.04402 | 0.045086 | 0.043346 | 3,852.00 |
| Jul 02 2024 | 0.04397 | -0.000759 | -1.70% | 0.04468 | 0.044988 | 0.04383 | 0.00 |
| Jul 01 2024 | 0.04473 | -0.002427 | -5.15% | 0.044505 | 0.04551 | 0.042307 | 20,304.00 |
| Jun 30 2024 | 0.047156 | 0.001394 | 3.05% | 0.045766 | 0.04725 | 0.045592 | 5.00 |
| Jun 29 2024 | 0.045763 | -0.000548 | -1.18% | 0.046304 | 0.04691 | 0.045735 | 1,138.00 |
| Jun 28 2024 | 0.046311 | 0.000537 | 1.17% | 0.045792 | 0.047713 | 0.045792 | 3,511.00 |
| Jun 27 2024 | 0.045774 | -0.001441 | -3.05% | 0.047221 | 0.047234 | 0.044865 | 4,968.00 |
| Jun 26 2024 | 0.047215 | 0.001946 | 4.30% | 0.044505 | 0.053965 | 0.042307 | 36,242.00 |
| Jun 25 2024 | 0.045269 | 0.001993 | 4.60% | 0.043238 | 0.047973 | 0.043198 | 10,419.00 |
| Jun 24 2024 | 0.043276 | -0.001319 | -2.96% | 0.044505 | 0.044572 | 0.041538 | 3,946.00 |
| Jun 23 2024 | 0.044595 | -0.000631 | -1.40% | 0.045236 | 0.045406 | 0.044554 | 0.00 |
| Jun 22 2024 | 0.045225 | 0.00013 | 0.29% | 0.045157 | 0.045396 | 0.044994 | 1,460.00 |
| Jun 21 2024 | 0.045095 | 0.001005 | 2.28% | 0.044057 | 0.045311 | 0.042638 | 13,024.00 |
| Jun 20 2024 | 0.04409 | 0.000759 | 1.75% | 0.043337 | 0.044996 | 0.043337 | 1,731.00 |
| Jun 19 2024 | 0.043332 | 0.000829 | 1.95% | 0.042515 | 0.046456 | 0.042385 | 8,867.00 |
| Jun 18 2024 | 0.042503 | -0.004522 | -9.62% | 0.047067 | 0.047067 | 0.041361 | 22,903.00 |
| Jun 17 2024 | 0.047025 | -0.007109 | -13.13% | 0.075124 | 0.076826 | 0.046266 | 25,398.00 |
| Jun 16 2024 | 0.054134 | -0.003295 | -5.74% | 0.057389 | 0.057538 | 0.053923 | 5,833.00 |
| Jun 15 2024 | 0.05743 | -0.001944 | -3.27% | 0.059341 | 0.059658 | 0.057111 | 305.00 |
| Jun 14 2024 | 0.059374 | -0.000353 | -0.59% | 0.059714 | 0.060577 | 0.058511 | 611.00 |
| Jun 13 2024 | 0.059726 | -0.001079 | -1.77% | 0.060697 | 0.060898 | 0.05876 | 7,565.00 |
| Jun 12 2024 | 0.060805 | 0.001003 | 1.68% | 0.059772 | 0.061562 | 0.059049 | 4,386.00 |
| Jun 11 2024 | 0.059802 | -0.004614 | -7.16% | 0.064455 | 0.064465 | 0.059615 | 5,476.00 |
| Jun 10 2024 | 0.064416 | 0.001461 | 2.32% | 0.075124 | 0.076826 | 0.064258 | 20,394.00 |
| Jun 09 2024 | 0.062954 | 0.000762 | 1.23% | 0.062181 | 0.063206 | 0.062077 | 1,005.00 |
| Jun 08 2024 | 0.062192 | -0.001595 | -2.50% | 0.063758 | 0.065041 | 0.062174 | 7,546.00 |
| Jun 07 2024 | 0.063788 | -0.003219 | -4.80% | 0.066977 | 0.068664 | 0.063456 | 9,010.00 |
| Jun 06 2024 | 0.067007 | -0.00079 | -1.17% | 0.067789 | 0.06936 | 0.066508 | 910.00 |
| Jun 05 2024 | 0.067797 | 0.000387 | 0.57% | 0.075124 | 0.076826 | 0.064394 | 20,773.00 |
| Jun 04 2024 | 0.06741 | -0.00129 | -1.88% | 0.068735 | 0.068845 | 0.065718 | 8,748.00 |
| Jun 03 2024 | 0.0687 | -0.003131 | -4.36% | 0.071685 | 0.072703 | 0.068693 | 9,516.00 |
| Jun 02 2024 | 0.071831 | -0.000915 | -1.26% | 0.072793 | 0.073503 | 0.071326 | 1,117.00 |
| Jun 01 2024 | 0.072746 | 0.000183 | 0.25% | 0.072627 | 0.07287 | 0.072474 | 0.00 |
| May 31 2024 | 0.072564 | -0.001011 | -1.37% | 0.073552 | 0.073643 | 0.071741 | 3,549.00 |
| May 30 2024 | 0.073574 | -0.001448 | -1.93% | 0.075159 | 0.07587 | 0.072521 | 5,668.00 |
| May 29 2024 | 0.075023 | 0.000513 | 0.69% | 0.074461 | 0.075389 | 0.074097 | 1,844.00 |
| May 28 2024 | 0.07451 | -0.000314 | -0.42% | 0.074861 | 0.074987 | 0.072979 | 9,087.00 |
| May 27 2024 | 0.074824 | -0.000997 | -1.31% | 0.075124 | 0.076826 | 0.07383 | 20,304.00 |
| May 26 2024 | 0.075821 | -0.00039 | -0.51% | 0.076144 | 0.07661 | 0.075568 | 647.00 |
| May 25 2024 | 0.076211 | 0.000748 | 0.99% | 0.075357 | 0.076455 | 0.075313 | 374.00 |
| May 24 2024 | 0.075462 | 0.000133 | 0.18% | 0.075198 | 0.075999 | 0.074221 | 3,326.00 |
| May 23 2024 | 0.075329 | -0.001197 | -1.56% | 0.076636 | 0.077904 | 0.073915 | 71,678.00 |
| May 22 2024 | 0.076526 | -0.001374 | -1.76% | 0.077752 | 0.077922 | 0.076446 | 2,670.00 |
| May 21 2024 | 0.0779 | -0.002168 | -2.71% | 0.079912 | 0.080509 | 0.076161 | 25,736.00 |
| May 20 2024 | 0.080068 | 0.003955 | 5.20% | 0.075124 | 0.080098 | 0.07383 | 27,965.00 |
| May 19 2024 | 0.076113 | -0.001424 | -1.84% | 0.077515 | 0.077876 | 0.075764 | 797.00 |
| May 18 2024 | 0.077537 | 0.000045 | 0.06% | 0.077503 | 0.077999 | 0.077119 | 0.00 |
| May 17 2024 | 0.077492 | 0.002777 | 3.72% | 0.074696 | 0.078036 | 0.074593 | 1,994.00 |
| May 16 2024 | 0.074716 | -0.00307 | -3.95% | 0.076783 | 0.076985 | 0.074007 | 2,274.00 |
| May 15 2024 | 0.077785 | 0.004479 | 6.11% | 0.073387 | 0.078035 | 0.073068 | 441.00 |
| May 14 2024 | 0.073307 | -0.00179 | -2.38% | 0.075124 | 0.076826 | 0.073068 | 6,155.00 |
| May 13 2024 | 0.075097 | -0.002466 | -3.18% | 0.073395 | 0.076634 | 0.072465 | 21,632.00 |
| May 12 2024 | 0.077562 | 0.000801 | 1.04% | 0.07683 | 0.077981 | 0.076553 | 0.00 |
| May 11 2024 | 0.076762 | -0.000667 | -0.86% | 0.07721 | 0.07749 | 0.076358 | 873.00 |
| May 10 2024 | 0.077429 | -0.001119 | -1.42% | 0.078387 | 0.078887 | 0.075944 | 4,926.00 |
| May 09 2024 | 0.078548 | 0.001751 | 2.28% | 0.07697 | 0.078865 | 0.075921 | 3,429.00 |
| May 08 2024 | 0.076797 | -0.001712 | -2.18% | 0.078336 | 0.078829 | 0.076327 | 4,659.00 |
| May 07 2024 | 0.078509 | -0.000458 | -0.58% | 0.080576 | 0.082562 | 0.078259 | 3,472.00 |
| May 06 2024 | 0.078967 | -0.000194 | -0.25% | 0.073395 | 0.084406 | 0.072465 | 28,315.00 |
| May 05 2024 | 0.07916 | 0.000283 | 0.36% | 0.079064 | 0.079765 | 0.077833 | 0.00 |
| May 04 2024 | 0.078877 | -0.001461 | -1.82% | 0.080205 | 0.081352 | 0.078341 | 4,343.00 |
| May 03 2024 | 0.080338 | 0.002963 | 3.83% | 0.076859 | 0.080836 | 0.07648 | 2,199.00 |
| May 02 2024 | 0.077375 | 0.001872 | 2.48% | 0.075467 | 0.07809 | 0.073758 | 1,953.00 |
| May 01 2024 | 0.075503 | -0.000197 | -0.26% | 0.075731 | 0.076677 | 0.070245 | 18,699.00 |
| Apr 30 2024 | 0.0757 | -0.002058 | -2.65% | 0.07778 | 0.081162 | 0.074017 | 18,632.00 |
| Apr 29 2024 | 0.077758 | -0.001789 | -2.25% | 0.073395 | 0.14594 | 0.072465 | 101,936.00 |
| Apr 28 2024 | 0.079547 | -0.001077 | -1.34% | 0.080478 | 0.08169 | 0.079409 | 1,508.00 |
| Apr 27 2024 | 0.080624 | 0.001495 | 1.89% | 0.079125 | 0.081281 | 0.077584 | 1,476.00 |
| Apr 26 2024 | 0.079129 | -0.002311 | -2.84% | 0.080943 | 0.081037 | 0.078648 | 995.00 |
| Apr 25 2024 | 0.081441 | -0.001091 | -1.32% | 0.082056 | 0.082492 | 0.079618 | 2,645.00 |
| Apr 24 2024 | 0.082532 | -0.002786 | -3.27% | 0.085592 | 0.086138 | 0.08175 | 46,049.00 |
| Apr 23 2024 | 0.085317 | 0.001892 | 2.27% | 0.083292 | 0.091136 | 0.083292 | 36,701.00 |
| Apr 22 2024 | 0.083425 | 0.002558 | 3.16% | 0.073395 | 0.084488 | 0.072465 | 21,007.00 |
| Apr 21 2024 | 0.080867 | -0.000543 | -0.67% | 0.081411 | 0.084018 | 0.080166 | 2,386.00 |
| Apr 20 2024 | 0.081409 | 0.004214 | 5.46% | 0.076481 | 0.081515 | 0.075756 | 9,235.00 |
| Apr 19 2024 | 0.077195 | 0.002092 | 2.79% | 0.074889 | 0.077878 | 0.07156 | 4,885.00 |
