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 | 0.00000393 | -0.00000015 | -3.68% | 0.00000393 | 0.00000395 | 0.00000393 | 15,455.00 |
| Jul 24 2024 | 0.00000408 | 0.00000009 | 2.26% | 0.00000413 | 0.00000413 | 0.00000407 | 11,571.00 |
| Jul 23 2024 | 0.00000399 | -0.00000027 | -6.34% | 0.00000426 | 0.00000426 | 0.00000398 | 13,973.00 |
| Jul 22 2024 | 0.00000426 | -0.00000010 | -2.29% | 0.00000426 | 0.00000426 | 0.00000426 | 3,866.00 |
| Jul 21 2024 | 0.00000436 | -0.00000020 | -4.39% | 0.00000437 | 0.00000437 | 0.00000436 | 3,142.00 |
| Jul 20 2024 | 0.00000456 | 0.00000000 | 0.00% | 0.00000456 | 0.00000456 | 0.00000456 | 318.00 |
| Jul 19 2024 | 0.00000456 | 0.00000012 | 2.70% | 0.00000467 | 0.00000467 | 0.00000456 | 1,130.00 |
| Jul 18 2024 | 0.00000444 | 0.00000000 | 0.00% | 0.00000444 | 0.00000444 | 0.00000444 | 0.00 |
| Jul 17 2024 | 0.00000444 | 0.00000000 | 0.00% | 0.00000444 | 0.00000444 | 0.00000444 | 0.00 |
| Jul 16 2024 | 0.00000444 | -0.00000004 | -0.89% | 0.00000457 | 0.00000457 | 0.00000441 | 3,987.00 |
| Jul 15 2024 | 0.00000448 | -0.00000008 | -1.75% | 0.00000457 | 0.00000457 | 0.00000448 | 11,381.00 |
| Jul 14 2024 | 0.00000456 | -0.00000019 | -4.00% | 0.00000463 | 0.00000463 | 0.00000456 | 976.00 |
| Jul 13 2024 | 0.00000475 | -0.00000001 | -0.21% | 0.00000475 | 0.00000475 | 0.00000475 | 471.00 |
| Jul 12 2024 | 0.00000476 | -0.00000004 | -0.83% | 0.00000476 | 0.00000479 | 0.00000476 | 562.00 |
| Jul 11 2024 | 0.00000480 | 0.00000011 | 2.35% | 0.00000492 | 0.00000492 | 0.00000470 | 1,769.00 |
| Jul 10 2024 | 0.00000469 | 0.00000002 | 0.43% | 0.00000478 | 0.00000478 | 0.00000469 | 2,606.00 |
| Jul 09 2024 | 0.00000467 | -0.00000004 | -0.85% | 0.00000472 | 0.00000472 | 0.00000467 | 898.00 |
| Jul 08 2024 | 0.00000471 | 0.00000023 | 5.13% | 0.00000448 | 0.00000498 | 0.00000448 | 2,118.00 |
| Jul 07 2024 | 0.00000448 | 0.00000005 | 1.13% | 0.00000445 | 0.00000453 | 0.00000440 | 1,207.00 |
| Jul 06 2024 | 0.00000443 | -0.00000002 | -0.45% | 0.00000449 | 0.00000449 | 0.00000443 | 520.00 |
| Jul 05 2024 | 0.00000445 | -0.00000015 | -3.26% | 0.00000456 | 0.00000463 | 0.00000429 | 5,159.00 |
| Jul 04 2024 | 0.00000460 | 0.00000001 | 0.22% | 0.00000458 | 0.00000460 | 0.00000458 | 866.00 |
| Jul 03 2024 | 0.00000459 | 0.00000008 | 1.77% | 0.00000453 | 0.00000459 | 0.00000453 | 4,079.00 |
| Jul 02 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000451 | 0.00000451 | 0.00 |
| Jul 01 2024 | 0.00000451 | -0.00000007 | -1.53% | 0.00000453 | 0.00000453 | 0.00000451 | 18,682.00 |
| Jun 30 2024 | 0.00000458 | -0.00000007 | -1.51% | 0.00000465 | 0.00000470 | 0.00000458 | 4,458.00 |
| Jun 29 2024 | 0.00000465 | 0.00000019 | 4.26% | 0.00000465 | 0.00000465 | 0.00000465 | 12,780.00 |
| Jun 28 2024 | 0.00000446 | -0.00000001 | -0.22% | 0.00000446 | 0.00000446 | 0.00000446 | 1,234.00 |
| Jun 27 2024 | 0.00000447 | -0.00000008 | -1.76% | 0.00000447 | 0.00000447 | 0.00000447 | 3,648.00 |
| Jun 26 2024 | 0.00000455 | -0.00000005 | -1.09% | 0.00000460 | 0.00000480 | 0.00000455 | 5,262.00 |
| Jun 25 2024 | 0.00000460 | 0.00000031 | 7.23% | 0.00000470 | 0.00000495 | 0.00000452 | 16,446.00 |
| Jun 24 2024 | 0.00000429 | 0.00000000 | 0.00% | 0.00000422 | 0.00000429 | 0.00000417 | 3,956.00 |
| Jun 23 2024 | 0.00000429 | 0.00000000 | 0.00% | 0.00000429 | 0.00000429 | 0.00000429 | 146.00 |
| Jun 22 2024 | 0.00000429 | 0.00000000 | 0.00% | 0.00000429 | 0.00000430 | 0.00000429 | 3,625.00 |
| Jun 21 2024 | 0.00000429 | -0.00000001 | -0.23% | 0.00000429 | 0.00000448 | 0.00000429 | 1,645.00 |
| Jun 20 2024 | 0.00000430 | 0.00000000 | 0.00% | 0.00000431 | 0.00000431 | 0.00000430 | 897.00 |
| Jun 19 2024 | 0.00000430 | 0.00000007 | 1.65% | 0.00000423 | 0.00000432 | 0.00000421 | 1,634.00 |
| Jun 18 2024 | 0.00000423 | -0.00000001 | -0.24% | 0.00000404 | 0.00000423 | 0.00000390 | 12,787.00 |
| Jun 17 2024 | 0.00000424 | -0.00000023 | -5.15% | 0.00000451 | 0.00000462 | 0.00000406 | 14,440.00 |
| Jun 16 2024 | 0.00000447 | -0.00000055 | -10.96% | 0.00000489 | 0.00000489 | 0.00000433 | 39,282.00 |
| Jun 15 2024 | 0.00000502 | 0.00000007 | 1.41% | 0.00000502 | 0.00000502 | 0.00000502 | 101.00 |
| Jun 14 2024 | 0.00000495 | -0.00000013 | -2.56% | 0.00000504 | 0.00000504 | 0.00000485 | 13,026.00 |
| Jun 13 2024 | 0.00000508 | 0.00000025 | 5.18% | 0.00000495 | 0.00000536 | 0.00000495 | 3,376.00 |
| Jun 12 2024 | 0.00000483 | -0.00000001 | -0.21% | 0.00000478 | 0.00000490 | 0.00000478 | 23,483.00 |
| Jun 11 2024 | 0.00000484 | -0.00000016 | -3.20% | 0.00000504 | 0.00000504 | 0.00000484 | 38,647.00 |
| Jun 10 2024 | 0.00000500 | -0.00000036 | -6.72% | 0.00000536 | 0.00000536 | 0.00000495 | 25,747.00 |
| Jun 09 2024 | 0.00000536 | 0.00000004 | 0.75% | 0.00000533 | 0.00000536 | 0.00000499 | 156,867.00 |
| Jun 08 2024 | 0.00000532 | -0.00000015 | -2.74% | 0.00000549 | 0.00000595 | 0.00000530 | 59,426.00 |
| Jun 07 2024 | 0.00000547 | 0.00000100 | 24.33% | 0.00000413 | 0.00000567 | 0.00000413 | 111,796.00 |
| Jun 06 2024 | 0.00000411 | -0.00000012 | -2.84% | 0.00000418 | 0.00000418 | 0.00000411 | 471.00 |
| Jun 05 2024 | 0.00000423 | -0.00000002 | -0.47% | 0.00000423 | 0.00000423 | 0.00000423 | 161.00 |
| Jun 04 2024 | 0.00000425 | -0.00000016 | -3.63% | 0.00000441 | 0.00000441 | 0.00000420 | 3,935.00 |
| Jun 03 2024 | 0.00000441 | -0.00000014 | -3.08% | 0.00000454 | 0.00000455 | 0.00000441 | 1,923.00 |
| Jun 02 2024 | 0.00000455 | 0.00000013 | 2.94% | 0.00000449 | 0.00000457 | 0.00000449 | 1,300.00 |
| Jun 01 2024 | 0.00000442 | 0.00000000 | 0.00% | 0.00000442 | 0.00000442 | 0.00000442 | 0.00 |
| May 31 2024 | 0.00000442 | -0.00000002 | -0.45% | 0.00000443 | 0.00000443 | 0.00000442 | 970.00 |
| May 30 2024 | 0.00000444 | -0.00000006 | -1.33% | 0.00000451 | 0.00000451 | 0.00000444 | 654.00 |
| May 29 2024 | 0.00000450 | 0.00000000 | 0.00% | 0.00000450 | 0.00000450 | 0.00000450 | 2,438.00 |
| May 28 2024 | 0.00000450 | 0.00000005 | 1.12% | 0.00000450 | 0.00000450 | 0.00000450 | 542.00 |
| May 27 2024 | 0.00000445 | 0.00000000 | 0.00% | 0.00000445 | 0.00000445 | 0.00000445 | 12,147.00 |
| May 26 2024 | 0.00000445 | -0.00000002 | -0.45% | 0.00000445 | 0.00000445 | 0.00000445 | 2,577.00 |
| May 25 2024 | 0.00000447 | 0.00000000 | 0.00% | 0.00000447 | 0.00000447 | 0.00000447 | 0.00 |
| May 24 2024 | 0.00000447 | -0.00000004 | -0.89% | 0.00000447 | 0.00000447 | 0.00000447 | 14.00 |
| May 23 2024 | 0.00000451 | -0.00000001 | -0.22% | 0.00000447 | 0.00000452 | 0.00000447 | 5,780.00 |
| May 22 2024 | 0.00000452 | 0.00000000 | 0.00% | 0.00000452 | 0.00000452 | 0.00000452 | 250.00 |
| May 21 2024 | 0.00000452 | -0.00000003 | -0.66% | 0.00000450 | 0.00000452 | 0.00000450 | 1,439.00 |
| May 20 2024 | 0.00000455 | 0.00000003 | 0.66% | 0.00000454 | 0.00000461 | 0.00000451 | 2,339.00 |
| May 19 2024 | 0.00000452 | -0.00000015 | -3.21% | 0.00000467 | 0.00000475 | 0.00000452 | 10,170.00 |
| May 18 2024 | 0.00000467 | 0.00000006 | 1.30% | 0.00000469 | 0.00000469 | 0.00000467 | 2,498.00 |
| May 17 2024 | 0.00000461 | 0.00000000 | 0.00% | 0.00000461 | 0.00000461 | 0.00000461 | 0.00 |
| May 16 2024 | 0.00000461 | -0.00000013 | -2.74% | 0.00000471 | 0.00000471 | 0.00000461 | 1,608.00 |
| May 15 2024 | 0.00000474 | -0.00000018 | -3.66% | 0.00000487 | 0.00000487 | 0.00000474 | 8,000.00 |
| May 14 2024 | 0.00000492 | 0.00000003 | 0.61% | 0.00000484 | 0.00000492 | 0.00000484 | 719.00 |
| May 13 2024 | 0.00000489 | -0.00000011 | -2.20% | 0.00000497 | 0.00000497 | 0.00000489 | 451.00 |
| May 12 2024 | 0.00000500 | -0.00000003 | -0.60% | 0.00000500 | 0.00000500 | 0.00000500 | 287.00 |
| May 11 2024 | 0.00000503 | -0.00000001 | -0.20% | 0.00000509 | 0.00000509 | 0.00000503 | 1,248.00 |
| May 10 2024 | 0.00000504 | 0.00000008 | 1.61% | 0.00000504 | 0.00000504 | 0.00000504 | 428.00 |
| May 09 2024 | 0.00000496 | -0.00000007 | -1.39% | 0.00000503 | 0.00000503 | 0.00000494 | 652.00 |
| May 08 2024 | 0.00000503 | 0.00000011 | 2.24% | 0.00000495 | 0.00000503 | 0.00000495 | 788.00 |
| May 07 2024 | 0.00000492 | -0.00000004 | -0.81% | 0.00000492 | 0.00000492 | 0.00000492 | 152.00 |
| May 06 2024 | 0.00000496 | 0.00000008 | 1.64% | 0.00000497 | 0.00000497 | 0.00000494 | 29,568.00 |
| May 05 2024 | 0.00000488 | -0.00000005 | -1.01% | 0.00000508 | 0.00000509 | 0.00000481 | 7,515.00 |
| May 04 2024 | 0.00000493 | -0.00000007 | -1.40% | 0.00000497 | 0.00000497 | 0.00000493 | 360.00 |
| May 03 2024 | 0.00000500 | -0.00000017 | -3.29% | 0.00000506 | 0.00000506 | 0.00000500 | 658.00 |
| May 02 2024 | 0.00000517 | -0.00000009 | -1.71% | 0.00000526 | 0.00000529 | 0.00000517 | 1,361.00 |
| May 01 2024 | 0.00000526 | -0.00000005 | -0.94% | 0.00000518 | 0.00000530 | 0.00000503 | 5,564.00 |
| Apr 30 2024 | 0.00000531 | 0.00000024 | 4.73% | 0.00000507 | 0.00000571 | 0.00000504 | 33,142.00 |
| Apr 29 2024 | 0.00000507 | 0.00000004 | 0.80% | 0.00000503 | 0.00000525 | 0.00000500 | 4,025.00 |
| Apr 28 2024 | 0.00000503 | -0.00000006 | -1.18% | 0.00000509 | 0.00000509 | 0.00000503 | 8,785.00 |
| Apr 27 2024 | 0.00000509 | 0.00000000 | 0.00% | 0.00000513 | 0.00000513 | 0.00000500 | 1,831.00 |
