Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MLKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000385 | -0.00000022 | -5.41% | 0.00000408 | 0.00000413 | 0.00000383 | 1,468.00 |
| Jul 24 2024 | 0.00000407 | -0.00000013 | -3.10% | 0.00000410 | 0.00000434 | 0.00000404 | 723.00 |
| Jul 23 2024 | 0.00000420 | -0.00000004 | -0.94% | 0.00000417 | 0.00000427 | 0.00000404 | 1,384.00 |
| Jul 22 2024 | 0.00000424 | -0.00000017 | -3.85% | 0.00000439 | 0.00000439 | 0.00000417 | 675.00 |
| Jul 21 2024 | 0.00000441 | -0.00000010 | -2.22% | 0.00000440 | 0.00000453 | 0.00000423 | 1,301.00 |
| Jul 20 2024 | 0.00000451 | 0.00000009 | 2.04% | 0.00000445 | 0.00000461 | 0.00000437 | 1,431.00 |
| Jul 19 2024 | 0.00000442 | 0.00000005 | 1.14% | 0.00000447 | 0.00000471 | 0.00000440 | 1,382.00 |
| Jul 18 2024 | 0.00000437 | -0.00000002 | -0.46% | 0.00000447 | 0.00000455 | 0.00000434 | 1,457.00 |
| Jul 17 2024 | 0.00000439 | -0.00000010 | -2.23% | 0.00000448 | 0.00000451 | 0.00000430 | 4,049.00 |
| Jul 16 2024 | 0.00000449 | 0.00000008 | 1.81% | 0.00000440 | 0.00000455 | 0.00000405 | 30,103.00 |
| Jul 15 2024 | 0.00000441 | -0.00000022 | -4.75% | 0.00000461 | 0.00000464 | 0.00000441 | 309.00 |
| Jul 14 2024 | 0.00000463 | -0.00000001 | -0.22% | 0.00000463 | 0.00000477 | 0.00000457 | 358.00 |
| Jul 13 2024 | 0.00000464 | -0.00000014 | -2.93% | 0.00000477 | 0.00000492 | 0.00000463 | 548.00 |
| Jul 12 2024 | 0.00000478 | 0.00000000 | 0.00% | 0.00000478 | 0.00000478 | 0.00000478 | 0.00 |
| Jul 11 2024 | 0.00000478 | 0.00000002 | 0.42% | 0.00000485 | 0.00000501 | 0.00000471 | 794.00 |
| Jul 10 2024 | 0.00000476 | 0.00000007 | 1.49% | 0.00000475 | 0.00000621 | 0.00000466 | 21,856.00 |
| Jul 09 2024 | 0.00000469 | 0.00000006 | 1.30% | 0.00000470 | 0.00000488 | 0.00000462 | 549.00 |
| Jul 08 2024 | 0.00000463 | 0.00000003 | 0.65% | 0.00000447 | 0.00000499 | 0.00000447 | 2,210.00 |
| Jul 07 2024 | 0.00000460 | 0.00000012 | 2.68% | 0.00000447 | 0.00000468 | 0.00000437 | 1,598.00 |
| Jul 06 2024 | 0.00000448 | -0.00000014 | -3.03% | 0.00000455 | 0.00000466 | 0.00000420 | 861.00 |
| Jul 05 2024 | 0.00000462 | 0.00000024 | 5.48% | 0.00000458 | 0.00000465 | 0.00000414 | 1,428.00 |
| Jul 04 2024 | 0.00000438 | -0.00000011 | -2.45% | 0.00000451 | 0.00000474 | 0.00000419 | 2,156.00 |
| Jul 03 2024 | 0.00000449 | -0.00000001 | -0.22% | 0.00000454 | 0.00000473 | 0.00000446 | 1,031.00 |
| Jul 02 2024 | 0.00000450 | 0.00000003 | 0.67% | 0.00000456 | 0.00000467 | 0.00000443 | 342.00 |
| Jul 01 2024 | 0.00000447 | -0.00000011 | -2.40% | 0.00000462 | 0.00000463 | 0.00000441 | 504.00 |
| Jun 30 2024 | 0.00000458 | 0.00000007 | 1.55% | 0.00000450 | 0.00000467 | 0.00000450 | 306.00 |
| Jun 29 2024 | 0.00000451 | -0.00000013 | -2.80% | 0.00000464 | 0.00000464 | 0.00000449 | 455.00 |
| Jun 28 2024 | 0.00000464 | 0.00000016 | 3.57% | 0.00000448 | 0.00000464 | 0.00000431 | 322.00 |
| Jun 27 2024 | 0.00000448 | -0.00000009 | -1.97% | 0.00000456 | 0.00000461 | 0.00000429 | 648.00 |
| Jun 26 2024 | 0.00000457 | 0.00000006 | 1.33% | 0.00000465 | 0.00000471 | 0.00000429 | 1,536.00 |
| Jun 25 2024 | 0.00000451 | 0.00000017 | 3.92% | 0.00000436 | 0.00000485 | 0.00000436 | 1,508.00 |
| Jun 24 2024 | 0.00000434 | 0.00000006 | 1.40% | 0.00000433 | 0.00000440 | 0.00000408 | 2,184.00 |
| Jun 23 2024 | 0.00000428 | -0.00000001 | -0.23% | 0.00000430 | 0.00000435 | 0.00000420 | 782.00 |
| Jun 22 2024 | 0.00000429 | 0.00000000 | 0.00% | 0.00000435 | 0.00000439 | 0.00000424 | 427.00 |
| Jun 21 2024 | 0.00000429 | 0.00000005 | 1.18% | 0.00000447 | 0.00000448 | 0.00000428 | 690.00 |
| Jun 20 2024 | 0.00000424 | -0.00000006 | -1.40% | 0.00000430 | 0.00000441 | 0.00000420 | 1,114.00 |
| Jun 19 2024 | 0.00000430 | 0.00000012 | 2.87% | 0.00000414 | 0.00000447 | 0.00000414 | 1,126.00 |
| Jun 18 2024 | 0.00000418 | 0.00000021 | 5.29% | 0.00000406 | 0.00000431 | 0.00000370 | 28,504.00 |
| Jun 17 2024 | 0.00000397 | -0.00000055 | -12.17% | 0.00000455 | 0.00000469 | 0.00000382 | 2,895.00 |
| Jun 16 2024 | 0.00000452 | -0.00000035 | -7.19% | 0.00000484 | 0.00000497 | 0.00000416 | 7,171.00 |
| Jun 15 2024 | 0.00000487 | 0.00000003 | 0.62% | 0.00000486 | 0.00000498 | 0.00000462 | 547.00 |
| Jun 14 2024 | 0.00000484 | -0.00000027 | -5.28% | 0.00000510 | 0.00000519 | 0.00000484 | 781.00 |
| Jun 13 2024 | 0.00000511 | 0.00000025 | 5.14% | 0.00000495 | 0.00000522 | 0.00000495 | 688.00 |
| Jun 12 2024 | 0.00000486 | -0.00000006 | -1.22% | 0.00000490 | 0.00000497 | 0.00000475 | 1,501.00 |
| Jun 11 2024 | 0.00000492 | -0.00000015 | -2.96% | 0.00000498 | 0.00000519 | 0.00000477 | 2,100.00 |
| Jun 10 2024 | 0.00000507 | -0.00000029 | -5.41% | 0.00000542 | 0.00000556 | 0.00000488 | 1,083.00 |
| Jun 09 2024 | 0.00000536 | -0.00000006 | -1.11% | 0.00000540 | 0.00000663 | 0.00000506 | 14,490.00 |
| Jun 08 2024 | 0.00000542 | -0.00000013 | -2.34% | 0.00000547 | 0.00000585 | 0.00000496 | 1,201.00 |
| Jun 07 2024 | 0.00000555 | 0.00000100 | 24.33% | 0.00000411 | 0.00000609 | 0.00000411 | 10,001.00 |
| Jun 06 2024 | 0.00000411 | -0.00000006 | -1.44% | 0.00000425 | 0.00000437 | 0.00000410 | 788.00 |
| Jun 05 2024 | 0.00000417 | -0.00000002 | -0.48% | 0.00000416 | 0.00000428 | 0.00000416 | 437.00 |
| Jun 04 2024 | 0.00000419 | -0.00000015 | -3.46% | 0.00000446 | 0.00000446 | 0.00000416 | 728.00 |
| Jun 03 2024 | 0.00000434 | -0.00000014 | -3.13% | 0.00000450 | 0.00000463 | 0.00000434 | 404.00 |
| Jun 02 2024 | 0.00000448 | -0.00000004 | -0.88% | 0.00000443 | 0.00000466 | 0.00000436 | 721.00 |
| Jun 01 2024 | 0.00000452 | 0.00000007 | 1.57% | 0.00000451 | 0.00000452 | 0.00000433 | 617.00 |
| May 31 2024 | 0.00000445 | -0.00000013 | -2.84% | 0.00000455 | 0.00000455 | 0.00000440 | 451.00 |
| May 30 2024 | 0.00000458 | 0.00000006 | 1.33% | 0.00000451 | 0.00000460 | 0.00000440 | 793.00 |
| May 29 2024 | 0.00000452 | 0.00000005 | 1.12% | 0.00000443 | 0.00000469 | 0.00000442 | 567.00 |
| May 28 2024 | 0.00000447 | 0.00000002 | 0.45% | 0.00000452 | 0.00000464 | 0.00000444 | 692.00 |
| May 27 2024 | 0.00000445 | -0.00000006 | -1.33% | 0.00000441 | 0.00000452 | 0.00000436 | 794.00 |
| May 26 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000452 | 0.00000438 | 349.00 |
| May 25 2024 | 0.00000451 | -0.00000006 | -1.31% | 0.00000458 | 0.00000459 | 0.00000442 | 215.00 |
| May 24 2024 | 0.00000457 | 0.00000009 | 2.01% | 0.00000452 | 0.00000460 | 0.00000441 | 1,231.00 |
| May 23 2024 | 0.00000448 | -0.00000013 | -2.82% | 0.00000452 | 0.00000472 | 0.00000428 | 889.00 |
| May 22 2024 | 0.00000461 | -0.00000001 | -0.22% | 0.00000452 | 0.00000468 | 0.00000443 | 1,714.00 |
| May 21 2024 | 0.00000462 | 0.00000006 | 1.32% | 0.00000447 | 0.00000472 | 0.00000447 | 177.00 |
| May 20 2024 | 0.00000456 | -0.00000001 | -0.22% | 0.00000456 | 0.00000471 | 0.00000444 | 4,177.00 |
| May 19 2024 | 0.00000457 | -0.00000019 | -3.99% | 0.00000476 | 0.00000479 | 0.00000457 | 501.00 |
| May 18 2024 | 0.00000476 | 0.00000009 | 1.93% | 0.00000467 | 0.00000476 | 0.00000463 | 275.00 |
| May 17 2024 | 0.00000467 | 0.00000005 | 1.08% | 0.00000472 | 0.00000475 | 0.00000465 | 100.00 |
| May 16 2024 | 0.00000462 | -0.00000004 | -0.86% | 0.00000471 | 0.00000477 | 0.00000462 | 687.00 |
| May 15 2024 | 0.00000466 | -0.00000025 | -5.09% | 0.00000484 | 0.00000499 | 0.00000465 | 505.00 |
| May 14 2024 | 0.00000491 | 0.00000007 | 1.45% | 0.00000499 | 0.00000503 | 0.00000481 | 411.00 |
| May 13 2024 | 0.00000484 | -0.00000022 | -4.35% | 0.00000494 | 0.00000499 | 0.00000480 | 611.00 |
| May 12 2024 | 0.00000506 | -0.00000003 | -0.59% | 0.00000502 | 0.00000511 | 0.00000498 | 138.00 |
| May 11 2024 | 0.00000509 | -0.00000005 | -0.97% | 0.00000502 | 0.00000512 | 0.00000500 | 259.00 |
| May 10 2024 | 0.00000514 | 0.00000020 | 4.05% | 0.00000502 | 0.00000514 | 0.00000490 | 842.00 |
| May 09 2024 | 0.00000494 | -0.00000016 | -3.14% | 0.00000509 | 0.00000513 | 0.00000469 | 9,188.00 |
| May 08 2024 | 0.00000510 | 0.00000004 | 0.79% | 0.00000509 | 0.00000510 | 0.00000491 | 849.00 |
| May 07 2024 | 0.00000506 | 0.00000008 | 1.61% | 0.00000499 | 0.00000506 | 0.00000492 | 1,351.00 |
| May 06 2024 | 0.00000498 | 0.00000003 | 0.61% | 0.00000491 | 0.00000499 | 0.00000484 | 1,319.00 |
| May 05 2024 | 0.00000495 | 0.00000005 | 1.02% | 0.00000494 | 0.00000506 | 0.00000492 | 632.00 |
| May 04 2024 | 0.00000490 | -0.00000008 | -1.61% | 0.00000506 | 0.00000514 | 0.00000484 | 1,084.00 |
| May 03 2024 | 0.00000498 | -0.00000035 | -6.57% | 0.00000522 | 0.00000526 | 0.00000493 | 1,178.00 |
| May 02 2024 | 0.00000533 | 0.00000009 | 1.72% | 0.00000523 | 0.00000533 | 0.00000513 | 658.00 |
| May 01 2024 | 0.00000524 | -0.00000006 | -1.13% | 0.00000528 | 0.00000544 | 0.00000504 | 1,165.00 |
| Apr 30 2024 | 0.00000530 | 0.00000032 | 6.43% | 0.00000491 | 0.00000564 | 0.00000491 | 2,969.00 |
| Apr 29 2024 | 0.00000498 | -0.00000006 | -1.19% | 0.00000514 | 0.00000521 | 0.00000494 | 849.00 |
| Apr 28 2024 | 0.00000504 | -0.00000004 | -0.79% | 0.00000504 | 0.00000515 | 0.00000501 | 168.00 |
| Apr 27 2024 | 0.00000508 | 0.00000004 | 0.79% | 0.00000507 | 0.00000521 | 0.00000484 | 472.00 |
