Register to chat with like-minded investors on our interactive forums.MCASHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000579 | 0.00000800 | 1.40% | 0.00057 | 0.0007 | 0.000537 | 19,364,338.00 |
| May 21 2024 | 0.000571 | 0.00000800 | 1.42% | 0.000564 | 0.000587 | 0.000558 | 19,410,233.00 |
| May 20 2024 | 0.000563 | 0.00000700 | 1.26% | 0.000556 | 0.000572 | 0.000553 | 23,649,631.00 |
| May 19 2024 | 0.000556 | -0.000022 | -3.81% | 0.000577 | 0.00058 | 0.000549 | 23,587,193.00 |
| May 18 2024 | 0.000578 | 0.00000800 | 1.40% | 0.00057 | 0.000599 | 0.00056 | 18,774,942.00 |
| May 17 2024 | 0.00057 | 0.000032 | 5.94% | 0.000537 | 0.000628 | 0.000537 | 10,007,331.00 |
| May 16 2024 | 0.000539 | 0.00002 | 3.86% | 0.000518 | 0.00061 | 0.000512 | 20,090,140.00 |
| May 15 2024 | 0.000519 | -0.00000600 | -1.14% | 0.000524 | 0.000531 | 0.000515 | 17,791,404.00 |
| May 14 2024 | 0.000525 | 0.000015 | 2.94% | 0.000509 | 0.00053 | 0.000509 | 25,324,164.00 |
| May 13 2024 | 0.00051 | -0.00003 | -5.56% | 0.000539 | 0.000545 | 0.000488 | 17,355,771.00 |
| May 12 2024 | 0.00054 | 0.000013 | 2.47% | 0.000526 | 0.00054 | 0.000522 | 24,797,539.00 |
| May 11 2024 | 0.000527 | -0.00000500 | -0.94% | 0.000532 | 0.000552 | 0.000518 | 26,356,155.00 |
| May 10 2024 | 0.000532 | -0.000033 | -5.84% | 0.000565 | 0.000566 | 0.000524 | 15,228,209.00 |
| May 09 2024 | 0.000565 | 0.000054 | 10.57% | 0.000511 | 0.000614 | 0.000497 | 9,944,046.00 |
| May 08 2024 | 0.000511 | -0.00000300 | -0.58% | 0.000514 | 0.00053 | 0.000488 | 21,381,839.00 |
| May 07 2024 | 0.000514 | 0.000024 | 4.90% | 0.00049 | 0.00053 | 0.000489 | 20,631,091.00 |
| May 06 2024 | 0.000489 | -0.00000900 | -1.81% | 0.000498 | 0.000505 | 0.000488 | 26,066,147.00 |
| May 05 2024 | 0.000498 | -0.000028 | -5.32% | 0.000527 | 0.000547 | 0.000492 | 16,916,771.00 |
| May 04 2024 | 0.000526 | -0.000081 | -13.33% | 0.000606 | 0.000608 | 0.000483 | 27,337,932.00 |
| May 03 2024 | 0.000608 | 0.000133 | 27.91% | 0.000464 | 0.000695 | 0.000433 | 26,314,906.00 |
| May 02 2024 | 0.000475 | -0.000057 | -10.71% | 0.000532 | 0.000534 | 0.000428 | 36,381,114.00 |
| May 01 2024 | 0.000532 | -0.00000100 | -0.19% | 0.000533 | 0.000534 | 0.00053 | 26,545,889.00 |
| Apr 30 2024 | 0.000533 | -0.000053 | -9.04% | 0.000586 | 0.000587 | 0.00053 | 15,516,846.00 |
| Apr 29 2024 | 0.000586 | 0.000027 | 4.83% | 0.000559 | 0.000614 | 0.000559 | 21,513,437.00 |
| Apr 28 2024 | 0.000559 | -0.000014 | -2.44% | 0.000573 | 0.000575 | 0.00053 | 23,082,386.00 |
| Apr 27 2024 | 0.000573 | -0.00000800 | -1.38% | 0.00058 | 0.000581 | 0.000567 | 23,274,547.00 |
| Apr 26 2024 | 0.000581 | -0.000015 | -2.52% | 0.000595 | 0.000597 | 0.000568 | 21,066,186.00 |
| Apr 25 2024 | 0.000596 | 0.000021 | 3.66% | 0.000574 | 0.000667 | 0.000561 | 9,759,791.00 |
| Apr 24 2024 | 0.000574 | -0.000015 | -2.55% | 0.00059 | 0.000593 | 0.000557 | 16,143,846.00 |
| Apr 23 2024 | 0.000589 | -0.000067 | -10.21% | 0.000653 | 0.000655 | 0.000589 | 16,051,789.00 |
| Apr 22 2024 | 0.000656 | 0.000012 | 1.86% | 0.000643 | 0.000672 | 0.000637 | 6,288,348.00 |
| Apr 21 2024 | 0.000644 | 0.000013 | 2.06% | 0.000631 | 0.000817 | 0.000602 | 18,914,689.00 |
| Apr 20 2024 | 0.000632 | 0.000021 | 3.44% | 0.000611 | 0.000658 | 0.00059 | 10,834,024.00 |
| Apr 19 2024 | 0.000611 | 0.000032 | 5.54% | 0.000578 | 0.000617 | 0.000577 | 23,456,743.00 |
| Apr 18 2024 | 0.000578 | -0.00000100 | -0.17% | 0.000579 | 0.00058 | 0.000577 | 23,970,558.00 |
| Apr 17 2024 | 0.000579 | -0.000016 | -2.69% | 0.000596 | 0.000615 | 0.000577 | 15,389,274.00 |
| Apr 16 2024 | 0.000595 | 0.00000300 | 0.51% | 0.000593 | 0.000617 | 0.000569 | 10,721,011.00 |
| Apr 15 2024 | 0.000592 | 0.000042 | 7.64% | 0.000557 | 0.000643 | 0.000548 | 7,136,613.00 |
| Apr 14 2024 | 0.00055 | 0.000022 | 4.17% | 0.000528 | 0.000598 | 0.000522 | 11,980,987.00 |
| Apr 13 2024 | 0.000528 | -0.000114 | -17.75% | 0.000633 | 0.000637 | 0.000522 | 13,974,136.00 |
| Apr 12 2024 | 0.000642 | -0.000068 | -9.58% | 0.000711 | 0.000713 | 0.000556 | 18,569,815.00 |
| Apr 11 2024 | 0.00071 | -0.000023 | -3.14% | 0.000732 | 0.000735 | 0.000695 | 14,902,063.00 |
| Apr 10 2024 | 0.000732 | -0.00003 | -3.93% | 0.000758 | 0.000764 | 0.000691 | 10,550,512.00 |
| Apr 09 2024 | 0.000763 | 0.000059 | 8.38% | 0.000709 | 0.00084 | 0.000667 | 16,706,943.00 |
| Apr 08 2024 | 0.000704 | -0.000029 | -3.96% | 0.00073 | 0.000734 | 0.000696 | 18,038,335.00 |
| Apr 07 2024 | 0.000733 | -0.00000800 | -1.08% | 0.000737 | 0.000792 | 0.000713 | 15,039,513.00 |
| Apr 06 2024 | 0.000741 | 0.000056 | 8.18% | 0.000681 | 0.000834 | 0.000656 | 12,955,744.00 |
| Apr 05 2024 | 0.000685 | 0.000069 | 11.21% | 0.000617 | 0.000688 | 0.000604 | 19,355,396.00 |
| Apr 04 2024 | 0.000616 | 0.000016 | 2.67% | 0.000619 | 0.000661 | 0.000601 | 17,007,899.00 |
| Apr 03 2024 | 0.000599 | -0.000018 | -2.91% | 0.000616 | 0.000622 | 0.000584 | 16,977,360.00 |
| Apr 02 2024 | 0.000618 | -0.00009 | -12.71% | 0.000713 | 0.000715 | 0.000615 | 17,428,175.00 |
| Apr 01 2024 | 0.000708 | -0.000076 | -9.70% | 0.000784 | 0.000811 | 0.000706 | 8,804,799.00 |
| Mar 31 2024 | 0.000784 | -0.000025 | -3.09% | 0.000809 | 0.000815 | 0.000695 | 20,530,420.00 |
| Mar 30 2024 | 0.000809 | -0.000049 | -5.71% | 0.000853 | 0.000908 | 0.000807 | 11,104,813.00 |
| Mar 29 2024 | 0.000858 | 0.00013 | 17.92% | 0.00072 | 0.00095 | 0.00072 | 19,419,976.00 |
| Mar 28 2024 | 0.000728 | -0.00000800 | -1.09% | 0.00073 | 0.0008 | 0.000657 | 33,744,902.00 |
| Mar 27 2024 | 0.000736 | -0.00012 | -14.02% | 0.000862 | 0.000862 | 0.000689 | 41,228,662.00 |
| Mar 26 2024 | 0.000856 | 0.000182 | 27.00% | 0.000676 | 0.00127 | 0.000657 | 59,921,195.00 |
| Mar 25 2024 | 0.000674 | 0.000044 | 6.98% | 0.000627 | 0.000742 | 0.00062 | 39,518,448.00 |
| Mar 24 2024 | 0.00063 | -0.00000900 | -1.41% | 0.000639 | 0.00071 | 0.000609 | 41,936,083.00 |
| Mar 23 2024 | 0.00064 | 0.000084 | 15.11% | 0.000557 | 0.000665 | 0.000531 | 46,346,147.00 |
| Mar 22 2024 | 0.000556 | -0.000032 | -5.44% | 0.000588 | 0.000589 | 0.000516 | 37,221,028.00 |
| Mar 21 2024 | 0.000588 | 0.000032 | 5.76% | 0.000556 | 0.000783 | 0.000524 | 46,309,680.00 |
| Mar 20 2024 | 0.000556 | -0.000081 | -12.72% | 0.000642 | 0.00065 | 0.000523 | 45,336,277.00 |
| Mar 19 2024 | 0.000637 | -0.00000200 | -0.31% | 0.000644 | 0.000794 | 0.000584 | 37,455,480.00 |
| Mar 18 2024 | 0.000639 | -0.000021 | -3.18% | 0.00066 | 0.000761 | 0.0006 | 35,306,079.00 |
| Mar 17 2024 | 0.00066 | -0.00000900 | -1.35% | 0.000669 | 0.000681 | 0.000639 | 37,187,102.00 |
| Mar 16 2024 | 0.000669 | 0.00001 | 1.52% | 0.000655 | 0.000688 | 0.000635 | 36,648,927.00 |
| Mar 15 2024 | 0.000659 | -0.000101 | -13.29% | 0.000758 | 0.000762 | 0.000617 | 35,086,240.00 |
| Mar 14 2024 | 0.00076 | 0.00005 | 7.04% | 0.00071 | 0.00084 | 0.0007 | 34,195,811.00 |
| Mar 13 2024 | 0.00071 | -0.000026 | -3.53% | 0.000734 | 0.000737 | 0.0007 | 28,067,088.00 |
| Mar 12 2024 | 0.000736 | 0.000061 | 9.04% | 0.000679 | 0.00074 | 0.000671 | 35,495,896.00 |
| Mar 11 2024 | 0.000675 | -0.000024 | -3.43% | 0.000699 | 0.000729 | 0.000654 | 35,276,819.00 |
| Mar 10 2024 | 0.000699 | 0.000019 | 2.80% | 0.000681 | 0.000777 | 0.000671 | 34,813,359.00 |
| Mar 09 2024 | 0.00068 | 0.00000020 | 0.03% | 0.00068 | 0.000687 | 0.00067 | 37,531,584.00 |
| Mar 08 2024 | 0.000679 | 0.000017 | 2.57% | 0.000663 | 0.000757 | 0.000655 | 35,623,804.00 |
| Mar 07 2024 | 0.000662 | 0.000054 | 8.89% | 0.000608 | 0.000751 | 0.000605 | 39,295,800.00 |
| Mar 06 2024 | 0.000608 | 0.00000700 | 1.17% | 0.000603 | 0.000611 | 0.000592 | 28,009,091.00 |
| Mar 05 2024 | 0.0006 | -0.000051 | -7.83% | 0.000648 | 0.000691 | 0.0006 | 34,783,158.00 |
| Mar 04 2024 | 0.000652 | 0.000011 | 1.72% | 0.000645 | 0.000739 | 0.000615 | 32,731,496.00 |
| Mar 03 2024 | 0.000641 | -0.000029 | -4.33% | 0.00067 | 0.000679 | 0.000636 | 35,313,529.00 |
| Mar 02 2024 | 0.000669 | 0.000034 | 5.35% | 0.000636 | 0.00068 | 0.000634 | 33,416,999.00 |
| Mar 01 2024 | 0.000635 | 0.00000400 | 0.63% | 0.000631 | 0.000638 | 0.000631 | 11,982,584.00 |
| Feb 29 2024 | 0.000631 | 0.00000700 | 1.12% | 0.000625 | 0.000639 | 0.000624 | 21,643,878.00 |
| Feb 28 2024 | 0.000625 | -0.000012 | -1.89% | 0.000642 | 0.000643 | 0.000584 | 32,828,960.00 |
| Feb 27 2024 | 0.000636 | 0.000026 | 4.26% | 0.000611 | 0.00066 | 0.000593 | 34,013,392.00 |
| Feb 26 2024 | 0.000611 | 0.000035 | 6.08% | 0.000575 | 0.000642 | 0.000516 | 34,623,301.00 |
| Feb 25 2024 | 0.000575 | 0.000046 | 8.70% | 0.000526 | 0.00058 | 0.000503 | 39,065,597.00 |
| Feb 24 2024 | 0.000529 | -0.00000200 | -0.38% | 0.000533 | 0.000586 | 0.000503 | 39,187,936.00 |
| Feb 23 2024 | 0.000531 | -0.000229 | -30.13% | 0.000758 | 0.000761 | 0.000455 | 34,703,769.00 |
