Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MACUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.26 | -0.010 | -0.54% | 1.27 | 1.27 | 1.26 | 39,522.00 |
| Jul 21 2024 | 1.27 | 0.00 | -0.01% | 1.27 | 1.27 | 1.27 | 37,672.00 |
| Jul 20 2024 | 1.27 | 0.00 | 0.14% | 1.27 | 1.27 | 1.27 | 35,801.00 |
| Jul 19 2024 | 1.27 | 0.010 | 0.71% | 1.26 | 1.27 | 1.26 | 37,861.00 |
| Jul 18 2024 | 1.26 | 0.010 | 0.82% | 1.26 | 1.26 | 1.25 | 37,278.00 |
| Jul 17 2024 | 1.25 | -0.010 | -0.55% | 1.26 | 1.26 | 1.25 | 36,407.00 |
| Jul 16 2024 | 1.26 | -0.010 | -0.72% | 1.25 | 1.27 | 1.25 | 38,007.00 |
| Jul 15 2024 | 1.27 | 0.030 | 2.37% | 1.23 | 1.27 | 1.23 | 37,526.00 |
| Jul 14 2024 | 1.24 | 0.010 | 0.77% | 1.23 | 1.24 | 1.22 | 37,439.00 |
| Jul 13 2024 | 1.23 | 0.00 | 0.29% | 1.23 | 1.23 | 1.22 | 38,168.00 |
| Jul 12 2024 | 1.22 | 0.00 | 0.20% | 1.22 | 1.23 | 1.22 | 36,817.00 |
| Jul 11 2024 | 1.22 | 0.00 | -0.08% | 1.22 | 1.24 | 1.22 | 39,966.00 |
| Jul 10 2024 | 1.22 | 0.00 | 0.35% | 1.22 | 1.23 | 1.22 | 30,864.00 |
| Jul 09 2024 | 1.22 | 0.010 | 0.45% | 1.21 | 1.22 | 1.21 | 30,204.00 |
| Jul 08 2024 | 1.21 | 0.00 | -0.10% | 1.22 | 1.24 | 1.20 | 36,421.00 |
| Jul 07 2024 | 1.21 | -0.010 | -1.07% | 1.22 | 1.24 | 1.21 | 37,427.00 |
| Jul 06 2024 | 1.23 | 0.00 | 0.08% | 1.23 | 1.24 | 1.21 | 37,536.00 |
| Jul 05 2024 | 1.23 | 0.00 | -0.37% | 1.24 | 1.24 | 1.20 | 38,131.00 |
| Jul 04 2024 | 1.23 | -0.020 | -1.56% | 1.25 | 1.25 | 1.23 | 37,258.00 |
| Jul 03 2024 | 1.25 | -0.010 | -0.78% | 1.26 | 1.26 | 1.25 | 35,273.00 |
| Jul 02 2024 | 1.26 | 0.00 | 0.04% | 1.26 | 1.26 | 1.26 | 37,168.00 |
| Jul 01 2024 | 1.26 | 0.00 | -0.25% | 1.26 | 1.26 | 1.26 | 36,007.00 |
| Jun 30 2024 | 1.26 | 0.00 | 0.05% | 1.26 | 1.26 | 1.26 | 36,544.00 |
| Jun 29 2024 | 1.26 | 0.00 | -0.06% | 1.27 | 1.27 | 1.26 | 38,343.00 |
| Jun 28 2024 | 1.26 | -0.010 | -0.47% | 1.27 | 1.27 | 1.26 | 36,777.00 |
| Jun 27 2024 | 1.27 | 0.010 | 0.58% | 1.26 | 1.27 | 1.26 | 37,496.00 |
| Jun 26 2024 | 1.26 | 0.00 | 0.03% | 1.26 | 1.26 | 1.26 | 36,836.00 |
| Jun 25 2024 | 1.26 | 0.00 | 0.20% | 1.25 | 1.26 | 1.25 | 37,508.00 |
| Jun 24 2024 | 1.26 | 0.00 | -0.36% | 1.27 | 1.27 | 1.25 | 37,872.00 |
| Jun 23 2024 | 1.26 | -0.010 | -0.61% | 1.27 | 1.27 | 1.26 | 35,756.00 |
| Jun 22 2024 | 1.27 | 0.00 | 0.06% | 1.27 | 1.28 | 1.27 | 36,205.00 |
| Jun 21 2024 | 1.27 | 0.00 | 0.02% | 1.27 | 1.28 | 1.26 | 36,712.00 |
| Jun 20 2024 | 1.27 | 0.00 | -0.27% | 1.27 | 1.28 | 1.27 | 35,641.00 |
| Jun 19 2024 | 1.27 | 0.010 | 0.84% | 1.26 | 1.27 | 1.26 | 35,355.00 |
| Jun 18 2024 | 1.26 | 0.00 | -0.12% | 1.26 | 1.27 | 1.25 | 37,025.00 |
| Jun 17 2024 | 1.26 | -0.010 | -0.99% | 1.28 | 1.28 | 1.26 | 36,049.00 |
| Jun 16 2024 | 1.28 | 0.00 | 0.07% | 1.28 | 1.28 | 1.27 | 36,298.00 |
| Jun 15 2024 | 1.28 | 0.010 | 0.54% | 1.27 | 1.28 | 1.26 | 36,096.00 |
| Jun 14 2024 | 1.27 | 0.010 | 0.40% | 1.26 | 1.27 | 1.26 | 37,478.00 |
| Jun 13 2024 | 1.26 | -0.010 | -0.55% | 1.27 | 1.28 | 1.26 | 38,284.00 |
| Jun 12 2024 | 1.27 | 0.00 | 0.27% | 1.27 | 1.28 | 1.26 | 35,555.00 |
| Jun 11 2024 | 1.27 | -0.010 | -0.89% | 1.28 | 1.28 | 1.26 | 36,964.00 |
| Jun 10 2024 | 1.28 | -0.010 | -0.47% | 1.28 | 1.29 | 1.28 | 36,374.00 |
| Jun 09 2024 | 1.28 | 0.00 | -0.02% | 1.29 | 1.29 | 1.28 | 36,608.00 |
| Jun 08 2024 | 1.29 | 0.00 | 0.07% | 1.29 | 1.29 | 1.28 | 36,617.00 |
| Jun 07 2024 | 1.28 | -0.010 | -0.40% | 1.29 | 1.29 | 1.28 | 39,150.00 |
| Jun 06 2024 | 1.29 | 0.00 | -0.27% | 1.29 | 1.29 | 1.29 | 37,144.00 |
| Jun 05 2024 | 1.29 | 0.010 | 0.40% | 1.29 | 1.29 | 1.28 | 36,200.00 |
| Jun 04 2024 | 1.29 | 0.00 | 0.10% | 1.29 | 1.29 | 1.28 | 35,202.00 |
| Jun 03 2024 | 1.29 | 0.00 | -0.04% | 1.29 | 1.29 | 1.29 | 35,856.00 |
| Jun 02 2024 | 1.29 | 0.00 | -0.19% | 1.29 | 1.29 | 1.29 | 35,621.00 |
| Jun 01 2024 | 1.29 | 0.010 | 0.62% | 1.28 | 1.29 | 1.28 | 36,612.00 |
| May 31 2024 | 1.28 | 0.00 | 0.27% | 1.28 | 1.29 | 1.28 | 35,815.00 |
| May 30 2024 | 1.28 | 0.00 | -0.18% | 1.28 | 1.28 | 1.27 | 35,828.00 |
| May 29 2024 | 1.28 | 0.00 | -0.33% | 1.29 | 1.29 | 1.28 | 36,992.00 |
| May 28 2024 | 1.28 | 0.00 | -0.25% | 1.29 | 1.29 | 1.28 | 36,878.00 |
| May 27 2024 | 1.29 | 0.00 | 0.09% | 1.29 | 1.30 | 1.29 | 37,316.00 |
| May 26 2024 | 1.29 | 0.010 | 0.44% | 1.28 | 1.29 | 1.28 | 34,988.00 |
| May 25 2024 | 1.28 | 0.00 | 0.14% | 1.28 | 1.29 | 1.27 | 37,035.00 |
| May 24 2024 | 1.28 | -0.010 | -0.45% | 1.29 | 1.29 | 1.27 | 36,100.00 |
| May 23 2024 | 1.29 | 0.020 | 1.37% | 1.27 | 1.29 | 1.26 | 37,459.00 |
| May 22 2024 | 1.27 | -0.010 | -0.50% | 1.27 | 1.28 | 1.26 | 37,586.00 |
| May 21 2024 | 1.27 | 0.020 | 1.30% | 1.25 | 1.28 | 1.25 | 38,506.00 |
| May 20 2024 | 1.26 | 0.010 | 1.04% | 1.24 | 1.28 | 1.24 | 35,494.00 |
| May 19 2024 | 1.24 | -0.010 | -0.41% | 1.25 | 1.25 | 1.24 | 37,438.00 |
| May 18 2024 | 1.25 | 0.010 | 0.47% | 1.24 | 1.25 | 1.24 | 35,553.00 |
| May 17 2024 | 1.24 | 0.010 | 1.20% | 1.23 | 1.25 | 1.23 | 36,975.00 |
| May 16 2024 | 1.23 | -0.010 | -0.78% | 1.24 | 1.24 | 1.23 | 35,221.00 |
| May 15 2024 | 1.24 | 0.010 | 1.04% | 1.23 | 1.24 | 1.22 | 36,852.00 |
| May 14 2024 | 1.23 | -0.010 | -0.68% | 1.24 | 1.24 | 1.22 | 37,184.00 |
| May 13 2024 | 1.23 | 0.00 | -0.12% | 1.24 | 1.24 | 1.23 | 37,349.00 |
| May 12 2024 | 1.24 | 0.00 | 0.19% | 1.24 | 1.24 | 1.23 | 37,847.00 |
| May 11 2024 | 1.23 | 0.00 | -0.19% | 1.23 | 1.24 | 1.23 | 38,569.00 |
| May 10 2024 | 1.24 | 0.00 | -0.06% | 1.23 | 1.24 | 1.23 | 37,446.00 |
| May 09 2024 | 1.24 | 0.00 | 0.18% | 1.24 | 1.24 | 1.23 | 37,128.00 |
| May 08 2024 | 1.23 | 0.00 | -0.30% | 1.24 | 1.24 | 1.23 | 35,820.00 |
| May 07 2024 | 1.24 | -0.010 | -0.56% | 1.25 | 1.25 | 1.23 | 36,883.00 |
| May 06 2024 | 1.25 | -0.010 | -0.49% | 1.25 | 1.26 | 1.25 | 36,294.00 |
| May 05 2024 | 1.25 | 0.00 | 0.08% | 1.25 | 1.25 | 1.25 | 37,375.00 |
| May 04 2024 | 1.25 | 0.00 | 0.18% | 1.24 | 1.25 | 1.24 | 35,627.00 |
| May 03 2024 | 1.25 | 0.020 | 1.61% | 1.23 | 1.25 | 1.23 | 36,676.00 |
| May 02 2024 | 1.23 | 0.00 | -0.11% | 1.22 | 1.24 | 1.22 | 38,278.00 |
| May 01 2024 | 1.23 | -0.010 | -0.62% | 1.24 | 1.24 | 1.21 | 38,889.00 |
| Apr 30 2024 | 1.24 | -0.020 | -1.84% | 1.26 | 1.27 | 1.23 | 37,783.00 |
| Apr 29 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.27 | 1.25 | 37,514.00 |
| Apr 28 2024 | 1.27 | 0.00 | 0.18% | 1.26 | 1.28 | 1.26 | 36,572.00 |
| Apr 27 2024 | 1.27 | 0.010 | 1.07% | 1.25 | 1.27 | 1.25 | 36,914.00 |
| Apr 26 2024 | 1.26 | 0.00 | -0.14% | 1.26 | 1.26 | 1.25 | 37,361.00 |
| Apr 25 2024 | 1.26 | 0.00 | -0.06% | 1.26 | 1.26 | 1.25 | 38,446.00 |
| Apr 24 2024 | 1.26 | -0.010 | -0.51% | 1.26 | 1.27 | 1.25 | 37,376.00 |
