Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAHABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00003224 | 0.00000070 | 2.22% | 0.00003095 | 0.00003481 | 0.00002924 | 503.00 |
| May 09 2024 | 0.00003154 | -0.00000025 | -0.79% | 0.00003112 | 0.00003295 | 0.00002980 | 908.00 |
| May 08 2024 | 0.00003179 | 0.00000000 | 0.00% | 0.00003177 | 0.00003320 | 0.00002965 | 576.00 |
| May 07 2024 | 0.00003179 | -0.00000200 | -5.84% | 0.00003463 | 0.00003528 | 0.00003100 | 1,086.00 |
| May 06 2024 | 0.00003424 | -0.00000400 | -10.43% | 0.00003875 | 0.00003944 | 0.00003424 | 1,009.00 |
| May 05 2024 | 0.00003836 | 0.00000078 | 2.08% | 0.00003797 | 0.00003940 | 0.00003531 | 296.00 |
| May 04 2024 | 0.00003758 | -0.00000400 | -9.73% | 0.00004100 | 0.00004152 | 0.00003638 | 195.00 |
| May 03 2024 | 0.00004109 | -0.00000078 | -1.86% | 0.00004126 | 0.00004264 | 0.00004031 | 174.00 |
| May 02 2024 | 0.00004187 | 0.00000087 | 2.12% | 0.00004083 | 0.00004220 | 0.00003997 | 137.00 |
| May 01 2024 | 0.00004100 | 0.00000100 | 2.50% | 0.00004040 | 0.00004189 | 0.00003940 | 215.00 |
| Apr 30 2024 | 0.00003996 | -0.00000300 | -6.97% | 0.00004260 | 0.00004553 | 0.00003996 | 624.00 |
| Apr 29 2024 | 0.00004304 | -0.00000016 | -0.37% | 0.00004265 | 0.00004360 | 0.00004114 | 217.00 |
| Apr 28 2024 | 0.00004320 | -0.00000200 | -4.45% | 0.00004500 | 0.00004616 | 0.00004200 | 505.00 |
| Apr 27 2024 | 0.00004494 | -0.00000200 | -4.26% | 0.00004733 | 0.00005000 | 0.00004460 | 691.00 |
| Apr 26 2024 | 0.00004700 | 0.00000400 | 9.26% | 0.00004309 | 0.00004910 | 0.00004134 | 1,129.00 |
| Apr 25 2024 | 0.00004320 | 0.00000700 | 19.16% | 0.00003673 | 0.00004730 | 0.00003602 | 1,066.00 |
| Apr 24 2024 | 0.00003653 | 0.00000000 | 0.00% | 0.00003580 | 0.00003773 | 0.00003496 | 160.00 |
| Apr 23 2024 | 0.00003653 | 0.00000400 | 12.12% | 0.00003308 | 0.00003653 | 0.00003272 | 239.00 |
| Apr 22 2024 | 0.00003299 | -0.00000100 | -2.91% | 0.00003446 | 0.00003514 | 0.00003272 | 462.00 |
| Apr 21 2024 | 0.00003439 | 0.00000071 | 2.11% | 0.00003352 | 0.00003439 | 0.00003323 | 374.00 |
| Apr 20 2024 | 0.00003368 | -0.00000039 | -1.14% | 0.00003403 | 0.00003407 | 0.00003223 | 179.00 |
| Apr 19 2024 | 0.00003407 | 0.00000100 | 3.06% | 0.00003323 | 0.00003563 | 0.00003268 | 222.00 |
| Apr 18 2024 | 0.00003271 | -0.00000300 | -8.35% | 0.00003533 | 0.00003631 | 0.00003271 | 182.00 |
| Apr 17 2024 | 0.00003594 | 0.00000031 | 0.87% | 0.00003563 | 0.00003718 | 0.00003485 | 93.00 |
| Apr 16 2024 | 0.00003563 | -0.00000009 | -0.25% | 0.00003632 | 0.00003758 | 0.00003514 | 142.00 |
| Apr 15 2024 | 0.00003572 | 0.00000100 | 2.88% | 0.00003495 | 0.00003702 | 0.00003476 | 156.00 |
| Apr 14 2024 | 0.00003468 | 0.00000500 | 16.86% | 0.00003007 | 0.00003631 | 0.00002966 | 808.00 |
| Apr 13 2024 | 0.00002965 | -0.00000200 | -6.29% | 0.00003182 | 0.00003580 | 0.00002883 | 1,333.00 |
| Apr 12 2024 | 0.00003182 | -0.00000015 | -0.47% | 0.00003265 | 0.00003311 | 0.00003137 | 247.00 |
| Apr 11 2024 | 0.00003197 | 0.00000085 | 2.73% | 0.00003179 | 0.00003267 | 0.00003101 | 61.00 |
| Apr 10 2024 | 0.00003112 | 0.00000000 | 0.00% | 0.00003152 | 0.00003337 | 0.00003063 | 163.00 |
| Apr 09 2024 | 0.00003112 | 0.00000038 | 1.24% | 0.00003136 | 0.00003215 | 0.00003063 | 116.00 |
| Apr 08 2024 | 0.00003074 | -0.00000300 | -8.80% | 0.00003466 | 0.00003466 | 0.00003041 | 531.00 |
| Apr 07 2024 | 0.00003409 | -0.00000200 | -5.51% | 0.00003678 | 0.00003695 | 0.00003373 | 194.00 |
| Apr 06 2024 | 0.00003630 | 0.00000100 | 2.86% | 0.00003550 | 0.00003782 | 0.00003440 | 329.00 |
| Apr 05 2024 | 0.00003495 | 0.00000100 | 2.97% | 0.00003372 | 0.00003702 | 0.00003341 | 1,238.00 |
| Apr 04 2024 | 0.00003372 | 0.00000200 | 6.32% | 0.00003221 | 0.00003490 | 0.00003165 | 547.00 |
| Apr 03 2024 | 0.00003164 | -0.00000057 | -1.77% | 0.00003192 | 0.00003249 | 0.00003105 | 112.00 |
| Apr 02 2024 | 0.00003221 | -0.00000100 | -3.00% | 0.00003279 | 0.00003486 | 0.00003163 | 1,356.00 |
| Apr 01 2024 | 0.00003337 | -0.00000200 | -5.69% | 0.00003511 | 0.00003580 | 0.00003308 | 2,966.00 |
| Mar 31 2024 | 0.00003515 | -0.00000800 | -18.65% | 0.00004320 | 0.00004760 | 0.00003489 | 5,550.00 |
| Mar 30 2024 | 0.00004290 | 0.00002100 | 97.54% | 0.00002119 | 0.00005130 | 0.00002032 | 3,153.00 |
| Mar 29 2024 | 0.00002153 | 0.00000063 | 3.01% | 0.00002090 | 0.00002157 | 0.00002061 | 547.00 |
| Mar 28 2024 | 0.00002090 | -0.00000300 | -12.79% | 0.00002346 | 0.00002380 | 0.00002033 | 936.00 |
| Mar 27 2024 | 0.00002345 | 0.00000026 | 1.12% | 0.00002310 | 0.00002380 | 0.00002264 | 199.00 |
| Mar 26 2024 | 0.00002319 | -0.00000100 | -4.13% | 0.00002454 | 0.00002480 | 0.00002292 | 624.00 |
| Mar 25 2024 | 0.00002422 | -0.00000100 | -3.96% | 0.00002562 | 0.00002582 | 0.00002409 | 190.00 |
| Mar 24 2024 | 0.00002525 | -0.00000083 | -3.18% | 0.00002643 | 0.00002670 | 0.00002525 | 223.00 |
| Mar 23 2024 | 0.00002608 | -0.00000004 | -0.15% | 0.00002640 | 0.00002778 | 0.00002605 | 301.00 |
| Mar 22 2024 | 0.00002612 | 0.00000010 | 0.38% | 0.00002594 | 0.00002670 | 0.00002572 | 1,105.00 |
| Mar 21 2024 | 0.00002602 | 0.00000048 | 1.88% | 0.00002589 | 0.00002670 | 0.00002570 | 387.00 |
| Mar 20 2024 | 0.00002554 | -0.00000300 | -10.44% | 0.00002861 | 0.00002861 | 0.00002554 | 1,110.00 |
| Mar 19 2024 | 0.00002873 | 0.00000000 | 0.00% | 0.00002873 | 0.00003021 | 0.00002873 | 718.00 |
| Mar 18 2024 | 0.00002873 | 0.00000100 | 3.63% | 0.00002757 | 0.00003216 | 0.00002675 | 1,609.00 |
| Mar 17 2024 | 0.00002757 | -0.00000048 | -1.71% | 0.00002766 | 0.00002815 | 0.00002670 | 309.00 |
| Mar 16 2024 | 0.00002805 | -0.00000200 | -6.76% | 0.00002989 | 0.00002989 | 0.00002728 | 924.00 |
| Mar 15 2024 | 0.00002960 | 0.00000100 | 3.51% | 0.00002902 | 0.00003076 | 0.00002859 | 378.00 |
| Mar 14 2024 | 0.00002850 | 0.00000000 | 0.00% | 0.00002850 | 0.00002850 | 0.00002850 | 0.00 |
| Mar 13 2024 | 0.00002850 | 0.00000300 | 11.90% | 0.00002498 | 0.00002994 | 0.00002476 | 1,594.00 |
| Mar 12 2024 | 0.00002520 | -0.00000100 | -3.80% | 0.00002670 | 0.00002673 | 0.00002387 | 619.00 |
| Mar 11 2024 | 0.00002630 | 0.00000300 | 12.82% | 0.00002365 | 0.00002652 | 0.00002256 | 2,863.00 |
| Mar 10 2024 | 0.00002340 | -0.00000060 | -2.50% | 0.00002399 | 0.00002645 | 0.00002298 | 1,861.00 |
| Mar 09 2024 | 0.00002400 | 0.00000100 | 4.40% | 0.00002278 | 0.00002803 | 0.00002245 | 6,234.00 |
| Mar 08 2024 | 0.00002274 | 0.00000200 | 9.67% | 0.00002033 | 0.00002625 | 0.00002033 | 6,870.00 |
| Mar 07 2024 | 0.00002068 | 0.00000200 | 10.45% | 0.00001923 | 0.00002068 | 0.00001906 | 769.00 |
| Mar 06 2024 | 0.00001914 | 0.00000054 | 2.90% | 0.00001894 | 0.00001955 | 0.00001833 | 1,210.00 |
| Mar 05 2024 | 0.00001860 | -0.00000100 | -5.10% | 0.00001933 | 0.00002055 | 0.00001860 | 1,377.00 |
| Mar 04 2024 | 0.00001960 | 0.00000019 | 0.98% | 0.00002188 | 0.00002400 | 0.00001905 | 1,862.00 |
| Mar 03 2024 | 0.00001941 | -0.00000054 | -2.71% | 0.00001995 | 0.00002058 | 0.00001914 | 206.00 |
| Mar 02 2024 | 0.00001995 | 0.00000200 | 10.99% | 0.00001833 | 0.00002059 | 0.00001820 | 905.00 |
| Mar 01 2024 | 0.00001820 | 0.00000200 | 12.13% | 0.00001624 | 0.00001834 | 0.00001584 | 1,094.00 |
| Feb 29 2024 | 0.00001649 | 0.00000100 | 6.49% | 0.00001540 | 0.00001664 | 0.00001527 | 854.00 |
| Feb 28 2024 | 0.00001540 | 0.00000031 | 2.05% | 0.00001525 | 0.00001582 | 0.00001428 | 1,491.00 |
| Feb 27 2024 | 0.00001509 | -0.00000100 | -6.16% | 0.00001600 | 0.00001638 | 0.00001485 | 3,061.00 |
| Feb 26 2024 | 0.00001624 | -0.00000009 | -0.55% | 0.00001617 | 0.00001666 | 0.00001601 | 2,521.00 |
| Feb 25 2024 | 0.00001633 | 0.00000051 | 3.22% | 0.00001568 | 0.00001653 | 0.00001555 | 140.00 |
| Feb 24 2024 | 0.00001582 | -0.00000009 | -0.57% | 0.00001592 | 0.00001610 | 0.00001541 | 607.00 |
| Feb 23 2024 | 0.00001591 | -0.00000033 | -2.03% | 0.00001637 | 0.00001665 | 0.00001591 | 375.00 |
| Feb 22 2024 | 0.00001624 | -0.00000070 | -4.13% | 0.00001682 | 0.00001705 | 0.00001601 | 328.00 |
| Feb 21 2024 | 0.00001694 | -0.00000026 | -1.51% | 0.00001683 | 0.00001979 | 0.00001582 | 6,507.00 |
| Feb 20 2024 | 0.00001720 | -0.00000002 | -0.12% | 0.00001720 | 0.00001750 | 0.00001694 | 539.00 |
| Feb 19 2024 | 0.00001722 | -0.00000013 | -0.75% | 0.00001722 | 0.00001725 | 0.00001671 | 179.00 |
| Feb 18 2024 | 0.00001735 | 0.00000027 | 1.58% | 0.00001716 | 0.00001764 | 0.00001680 | 176.00 |
| Feb 17 2024 | 0.00001708 | -0.00000079 | -4.42% | 0.00001764 | 0.00001778 | 0.00001708 | 108.00 |
| Feb 16 2024 | 0.00001787 | -0.00000005 | -0.28% | 0.00001792 | 0.00001819 | 0.00001736 | 177.00 |
| Feb 15 2024 | 0.00001792 | -0.00000056 | -3.03% | 0.00001820 | 0.00001820 | 0.00001726 | 245.00 |
| Feb 14 2024 | 0.00001848 | -0.00000027 | -1.44% | 0.00001857 | 0.00001883 | 0.00001778 | 233.00 |
| Feb 13 2024 | 0.00001875 | 0.00000082 | 4.57% | 0.00001806 | 0.00001925 | 0.00001806 | 452.00 |
| Feb 12 2024 | 0.00001793 | -0.00000100 | -5.24% | 0.00001908 | 0.00001931 | 0.00001793 | 304.00 |
| Feb 11 2024 | 0.00001908 | -0.00000100 | -4.96% | 0.00002010 | 0.00002021 | 0.00001890 | 248.00 |
| Feb 10 2024 | 0.00002016 | -0.00000100 | -4.64% | 0.00002143 | 0.00002143 | 0.00001918 | 608.00 |
