Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MBLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.004336 | -0.000127 | -2.85% | 0.00446 | 0.004487 | 0.00433 | 3,730,192.00 |
| May 18 2024 | 0.004463 | -0.000023 | -0.51% | 0.00447 | 0.004494 | 0.004437 | 2,427,645.00 |
| May 17 2024 | 0.004486 | 0.000073 | 1.65% | 0.004404 | 0.004527 | 0.004364 | 3,103,138.00 |
| May 16 2024 | 0.004413 | -0.000132 | -2.90% | 0.004541 | 0.00455 | 0.004373 | 4,939,730.00 |
| May 15 2024 | 0.004545 | 0.000151 | 3.44% | 0.004414 | 0.004594 | 0.004349 | 5,635,450.00 |
| May 14 2024 | 0.004394 | 0.000206 | 4.92% | 0.004149 | 0.004649 | 0.004139 | 16,093,201.00 |
| May 13 2024 | 0.004188 | -0.000022 | -0.52% | 0.00421 | 0.004239 | 0.003978 | 4,626,629.00 |
| May 12 2024 | 0.00421 | -0.000033 | -0.78% | 0.004239 | 0.004275 | 0.004179 | 2,056,906.00 |
| May 11 2024 | 0.004243 | -0.000023 | -0.54% | 0.00426 | 0.004326 | 0.004218 | 2,268,256.00 |
| May 10 2024 | 0.004266 | -0.000207 | -4.63% | 0.004458 | 0.004484 | 0.004228 | 2,583,982.00 |
| May 09 2024 | 0.004473 | 0.000095 | 2.17% | 0.004392 | 0.004495 | 0.004284 | 1,932,536.00 |
| May 08 2024 | 0.004378 | 0.000091 | 2.12% | 0.004287 | 0.004467 | 0.004242 | 5,525,507.00 |
| May 07 2024 | 0.004287 | -0.000135 | -3.05% | 0.004432 | 0.004492 | 0.004286 | 2,294,516.00 |
| May 06 2024 | 0.004422 | -0.000171 | -3.72% | 0.004602 | 0.00461 | 0.004329 | 9,408,417.00 |
| May 05 2024 | 0.004593 | 0.000066 | 1.46% | 0.004521 | 0.004633 | 0.00442 | 1,506,606.00 |
| May 04 2024 | 0.004527 | 0.00003 | 0.67% | 0.004481 | 0.004572 | 0.004431 | 2,070,735.00 |
| May 03 2024 | 0.004497 | 0.000219 | 5.12% | 0.004263 | 0.004522 | 0.004235 | 8,875,266.00 |
| May 02 2024 | 0.004278 | 0.000129 | 3.11% | 0.004155 | 0.004316 | 0.004008 | 2,728,390.00 |
| May 01 2024 | 0.004149 | -0.000045 | -1.07% | 0.004193 | 0.004207 | 0.003847 | 3,395,326.00 |
| Apr 30 2024 | 0.004194 | -0.000203 | -4.62% | 0.00439 | 0.004444 | 0.004038 | 2,832,617.00 |
| Apr 29 2024 | 0.004397 | -0.000042 | -0.95% | 0.004435 | 0.004465 | 0.00423 | 4,083,052.00 |
| Apr 28 2024 | 0.004439 | -0.000107 | -2.35% | 0.00454 | 0.00461 | 0.004414 | 2,746,124.00 |
| Apr 27 2024 | 0.004546 | 0.000011 | 0.24% | 0.004549 | 0.004614 | 0.004372 | 2,969,394.00 |
| Apr 26 2024 | 0.004535 | -0.000171 | -3.63% | 0.004684 | 0.004695 | 0.004458 | 4,426,469.00 |
| Apr 25 2024 | 0.004706 | 0.000017 | 0.36% | 0.004698 | 0.004874 | 0.004542 | 5,129,710.00 |
| Apr 24 2024 | 0.004689 | -0.000369 | -7.30% | 0.005055 | 0.005107 | 0.004638 | 7,425,910.00 |
| Apr 23 2024 | 0.005058 | 0.000177 | 3.63% | 0.004879 | 0.00506 | 0.004838 | 3,073,388.00 |
| Apr 22 2024 | 0.004881 | 0.000202 | 4.32% | 0.004681 | 0.004937 | 0.004667 | 2,060,430.00 |
| Apr 21 2024 | 0.004679 | -0.000023 | -0.49% | 0.004711 | 0.004774 | 0.004561 | 2,234,348.00 |
| Apr 20 2024 | 0.004702 | 0.000337 | 7.72% | 0.004329 | 0.004737 | 0.004285 | 6,035,435.00 |
| Apr 19 2024 | 0.004365 | 0.000068 | 1.58% | 0.004289 | 0.004478 | 0.003947 | 2,385,054.00 |
| Apr 18 2024 | 0.004297 | 0.000138 | 3.32% | 0.004145 | 0.004344 | 0.004037 | 2,373,889.00 |
| Apr 17 2024 | 0.004159 | -0.000087 | -2.05% | 0.004228 | 0.004446 | 0.004041 | 4,774,827.00 |
| Apr 16 2024 | 0.004246 | 0.000063 | 1.51% | 0.004128 | 0.00427 | 0.003988 | 7,818,296.00 |
| Apr 15 2024 | 0.004183 | -0.000221 | -5.02% | 0.004373 | 0.004554 | 0.003996 | 5,733,126.00 |
| Apr 14 2024 | 0.004404 | 0.000288 | 7.00% | 0.004113 | 0.004404 | 0.003864 | 10,529,716.00 |
| Apr 13 2024 | 0.004116 | -0.000745 | -15.33% | 0.004837 | 0.004886 | 0.003635 | 7,620,582.00 |
| Apr 12 2024 | 0.004861 | -0.000785 | -13.90% | 0.005627 | 0.005721 | 0.004463 | 4,813,011.00 |
| Apr 11 2024 | 0.005646 | 0.000072 | 1.29% | 0.005573 | 0.005658 | 0.005492 | 1,042,148.00 |
| Apr 10 2024 | 0.005574 | 0.000057 | 1.03% | 0.00551 | 0.005605 | 0.005276 | 2,643,794.00 |
| Apr 09 2024 | 0.005517 | -0.000322 | -5.51% | 0.005845 | 0.005865 | 0.005495 | 5,200,298.00 |
| Apr 08 2024 | 0.005839 | 0.00027 | 4.85% | 0.005561 | 0.005878 | 0.005436 | 1,720,720.00 |
| Apr 07 2024 | 0.005569 | 0.000039 | 0.71% | 0.005534 | 0.005621 | 0.005497 | 1,347,052.00 |
| Apr 06 2024 | 0.00553 | 0.000124 | 2.29% | 0.005379 | 0.00553 | 0.005356 | 3,922,851.00 |
| Apr 05 2024 | 0.005406 | -0.000096 | -1.74% | 0.005504 | 0.005528 | 0.005166 | 2,151,394.00 |
| Apr 04 2024 | 0.005502 | 0.000188 | 3.54% | 0.005284 | 0.005615 | 0.005112 | 2,124,370.00 |
| Apr 03 2024 | 0.005314 | -0.000091 | -1.68% | 0.005373 | 0.005505 | 0.005132 | 3,488,692.00 |
| Apr 02 2024 | 0.005405 | -0.000791 | -12.77% | 0.006135 | 0.006137 | 0.005319 | 5,720,099.00 |
| Apr 01 2024 | 0.006196 | -0.000387 | -5.88% | 0.006512 | 0.006512 | 0.005925 | 5,578,673.00 |
| Mar 31 2024 | 0.006583 | 0.000399 | 6.45% | 0.006507 | 0.006658 | 0.006209 | 12,763,655.00 |
| Mar 30 2024 | 0.006184 | -0.000104 | -1.65% | 0.006252 | 0.006318 | 0.006124 | 2,232,261.00 |
| Mar 29 2024 | 0.006288 | -0.000052 | -0.82% | 0.006315 | 0.006327 | 0.006105 | 2,677,590.00 |
| Mar 28 2024 | 0.00634 | -0.000074 | -1.15% | 0.006433 | 0.006442 | 0.006077 | 3,181,498.00 |
| Mar 27 2024 | 0.006414 | -0.00000900 | -0.14% | 0.006425 | 0.006609 | 0.006057 | 4,536,477.00 |
| Mar 26 2024 | 0.006423 | 0.000386 | 6.39% | 0.006094 | 0.006424 | 0.006094 | 2,604,324.00 |
| Mar 25 2024 | 0.006037 | 0.000222 | 3.82% | 0.005807 | 0.006093 | 0.005728 | 3,070,375.00 |
| Mar 24 2024 | 0.005815 | 0.000084 | 1.47% | 0.005696 | 0.005828 | 0.005568 | 3,612,166.00 |
| Mar 23 2024 | 0.005731 | 0.000191 | 3.45% | 0.005543 | 0.00579 | 0.005461 | 3,602,151.00 |
| Mar 22 2024 | 0.00554 | -0.00003 | -0.54% | 0.00557 | 0.005908 | 0.005338 | 8,628,999.00 |
| Mar 21 2024 | 0.00557 | 0.000194 | 3.61% | 0.005395 | 0.005716 | 0.005365 | 4,860,112.00 |
| Mar 20 2024 | 0.005376 | 0.000623 | 13.11% | 0.004825 | 0.005399 | 0.00467 | 5,118,497.00 |
| Mar 19 2024 | 0.004753 | -0.000605 | -11.29% | 0.005353 | 0.005404 | 0.004724 | 3,805,795.00 |
| Mar 18 2024 | 0.005358 | -0.000282 | -5.00% | 0.005654 | 0.005654 | 0.005223 | 5,049,513.00 |
| Mar 17 2024 | 0.00564 | 0.000165 | 3.01% | 0.005792 | 0.005886 | 0.005082 | 6,062,260.00 |
| Mar 16 2024 | 0.005475 | -0.000552 | -9.16% | 0.006037 | 0.006089 | 0.00534 | 5,579,069.00 |
| Mar 15 2024 | 0.006027 | -0.000549 | -8.35% | 0.006559 | 0.006636 | 0.005604 | 8,233,400.00 |
| Mar 14 2024 | 0.006576 | -0.00021 | -3.09% | 0.006809 | 0.006809 | 0.006143 | 5,154,149.00 |
| Mar 13 2024 | 0.006786 | 0.000219 | 3.33% | 0.006576 | 0.006895 | 0.006469 | 3,269,733.00 |
| Mar 12 2024 | 0.006567 | 0.00000800 | 0.12% | 0.00683 | 0.00683 | 0.006079 | 7,561,049.00 |
| Mar 11 2024 | 0.006559 | 0.000307 | 4.91% | 0.006273 | 0.006631 | 0.005837 | 8,490,982.00 |
| Mar 10 2024 | 0.006252 | -0.000149 | -2.33% | 0.006759 | 0.006759 | 0.00615 | 10,755,603.00 |
| Mar 09 2024 | 0.006401 | 0.000403 | 6.72% | 0.0061 | 0.006406 | 0.006 | 11,457,981.00 |
| Mar 08 2024 | 0.005998 | 0.000102 | 1.73% | 0.005906 | 0.006065 | 0.005662 | 15,214,015.00 |
| Mar 07 2024 | 0.005896 | 0.000224 | 3.95% | 0.005682 | 0.005896 | 0.00564 | 6,828,624.00 |
| Mar 06 2024 | 0.005672 | 0.000434 | 8.29% | 0.005269 | 0.005677 | 0.005093 | 4,580,051.00 |
| Mar 05 2024 | 0.005238 | -0.000536 | -9.28% | 0.005959 | 0.005959 | 0.004853 | 12,635,099.00 |
| Mar 04 2024 | 0.005774 | 0.000149 | 2.65% | 0.005639 | 0.005861 | 0.0055 | 6,436,881.00 |
| Mar 03 2024 | 0.005625 | -0.000213 | -3.65% | 0.00585 | 0.00585 | 0.005055 | 6,704,763.00 |
| Mar 02 2024 | 0.005838 | -0.000377 | -6.07% | 0.006036 | 0.006053 | 0.005602 | 9,398,801.00 |
| Mar 01 2024 | 0.006215 | 0.001048 | 20.28% | 0.005548 | 0.006611 | 0.005351 | 10,073,380.00 |
| Feb 29 2024 | 0.005167 | 0.000382 | 7.98% | 0.004799 | 0.005642 | 0.004728 | 6,513,029.00 |
| Feb 28 2024 | 0.004785 | 0.000065 | 1.38% | 0.00472 | 0.005 | 0.004524 | 12,057,676.00 |
| Feb 27 2024 | 0.00472 | -0.00009 | -1.87% | 0.004789 | 0.00479 | 0.004612 | 6,004,423.00 |
| Feb 26 2024 | 0.00481 | 0.000047 | 0.99% | 0.004797 | 0.004811 | 0.004597 | 4,186,352.00 |
| Feb 25 2024 | 0.004763 | -0.000154 | -3.13% | 0.004922 | 0.005072 | 0.004708 | 4,738,376.00 |
| Feb 24 2024 | 0.004917 | -0.000347 | -6.59% | 0.005308 | 0.005435 | 0.004893 | 5,199,303.00 |
| Feb 23 2024 | 0.005264 | 0.000339 | 6.88% | 0.005328 | 0.005918 | 0.00525 | 17,664,683.00 |
| Feb 22 2024 | 0.004925 | 0.000223 | 4.74% | 0.004712 | 0.00494 | 0.004712 | 5,475,136.00 |
| Feb 21 2024 | 0.004702 | 0.00000400 | 0.09% | 0.004709 | 0.00474 | 0.004479 | 3,231,682.00 |
| Feb 20 2024 | 0.004698 | 0.000057 | 1.23% | 0.004641 | 0.004782 | 0.004512 | 4,425,631.00 |
