MCP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.535 | 0.00 | 0.00% | 0.53 | 0.54 | 0.53 | 68,476 |
Mar 26 2024 | 0.535 | -0.015 | -2.73% | 0.57 | 0.57 | 0.535 | 297,287 |
Mar 25 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.575 | 0.54 | 156,293 |
Mar 22 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.55 | 0.54 | 159,296 |
Mar 21 2024 | 0.54 | 0.01 | 1.89% | 0.53 | 0.54 | 0.53 | 33,446 |
Mar 20 2024 | 0.53 | -0.015 | -2.75% | 0.55 | 0.55 | 0.525 | 25,016 |
Mar 19 2024 | 0.545 | -0.015 | -2.68% | 0.555 | 0.555 | 0.51 | 296,692 |
Mar 18 2024 | 0.56 | -0.03 | -5.08% | 0.59 | 0.59 | 0.55 | 159,599 |
Mar 15 2024 | 0.59 | -0.02 | -3.28% | 0.59 | 0.59 | 0.59 | 6,437 |
Mar 14 2024 | 0.61 | 0.005 | 0.83% | 0.60 | 0.61 | 0.585 | 43,832 |
Mar 13 2024 | 0.605 | -0.015 | -2.42% | 0.605 | 0.615 | 0.605 | 18,864 |
Mar 12 2024 | 0.62 | 0.00 | 0.00% | 0.61 | 0.62 | 0.60 | 20,446 |
Mar 11 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.62 | 0.60 | 32,011 |
Mar 08 2024 | 0.60 | 0.005 | 0.84% | 0.595 | 0.62 | 0.595 | 57,572 |
Mar 07 2024 | 0.595 | 0.00 | 0.00% | 0.585 | 0.595 | 0.585 | 440 |
Mar 06 2024 | 0.595 | 0.01 | 1.71% | 0.585 | 0.595 | 0.585 | 736 |
Mar 05 2024 | 0.585 | -0.025 | -4.10% | 0.605 | 0.61 | 0.585 | 2,103 |
Mar 04 2024 | 0.61 | 0.00 | 0.00% | 0.60 | 0.61 | 0.60 | 14,314 |
Mar 01 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.595 | 51,544 |
Feb 29 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.61 | 37,229 |
Feb 28 2024 | 0.62 | -0.0125 | -1.98% | 0.635 | 0.635 | 0.61 | 49,408 |
Feb 27 2024 | 0.6325 | -0.0075 | -1.17% | 0.635 | 0.64 | 0.63 | 23,827 |
Feb 26 2024 | 0.64 | 0.02 | 3.23% | 0.64 | 0.64 | 0.635 | 7,103 |
Feb 23 2024 | 0.62 | 0.01 | 1.64% | 0.66 | 0.665 | 0.605 | 222,561 |
Feb 22 2024 | 0.61 | 0.045 | 7.96% | 0.565 | 0.62 | 0.565 | 147,178 |
Feb 21 2024 | 0.565 | -0.025 | -4.24% | 0.565 | 0.565 | 0.565 | 3,088 |
Feb 20 2024 | 0.59 | -0.015 | -2.48% | 0.585 | 0.59 | 0.57 | 37,990 |
Feb 19 2024 | 0.605 | 0.02 | 3.42% | 0.605 | 0.605 | 0.605 | 1,500 |
Feb 16 2024 | 0.585 | 0.025 | 4.46% | 0.575 | 0.595 | 0.555 | 41,315 |
Feb 15 2024 | 0.56 | -0.03 | -5.08% | 0.595 | 0.60 | 0.56 | 534,211 |
Feb 14 2024 | 0.59 | 0.03 | 5.36% | 0.585 | 0.595 | 0.585 | 265,257 |
Feb 13 2024 | 0.56 | -0.02 | -3.45% | 0.57 | 0.59 | 0.56 | 79,804 |
Feb 12 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 40,774 |
Feb 09 2024 | 0.58 | 0.015 | 2.65% | 0.58 | 0.58 | 0.58 | 4,744 |
Feb 08 2024 | 0.565 | -0.03 | -5.04% | 0.58 | 0.58 | 0.55 | 187,319 |
Feb 07 2024 | 0.595 | 0.01 | 1.71% | 0.60 | 0.60 | 0.57 | 95,956 |
Feb 06 2024 | 0.585 | 0.01 | 1.74% | 0.595 | 0.595 | 0.585 | 83,668 |
Feb 05 2024 | 0.575 | 0.015 | 2.68% | 0.565 | 0.585 | 0.565 | 70,201 |
Feb 02 2024 | 0.56 | -0.02 | -3.45% | 0.58 | 0.58 | 0.555 | 111,794 |
Feb 01 2024 | 0.58 | 0.005 | 0.87% | 0.575 | 0.58 | 0.575 | 47,252 |
Jan 31 2024 | 0.575 | 0.00 | 0.00% | 0.56 | 0.575 | 0.56 | 34,979 |
Jan 30 2024 | 0.575 | 0.00 | 0.00% | 0.58 | 0.585 | 0.565 | 74,661 |
Jan 29 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 0.00 |
Jan 25 2024 | 0.575 | -0.015 | -2.54% | 0.595 | 0.595 | 0.575 | 47,431 |
Jan 24 2024 | 0.59 | 0.01 | 1.72% | 0.565 | 0.59 | 0.565 | 16,866 |
Jan 23 2024 | 0.58 | 0.01 | 1.75% | 0.57 | 0.58 | 0.565 | 37,088 |
Jan 22 2024 | 0.57 | 0.01 | 1.79% | 0.57 | 0.575 | 0.565 | 23,030 |
Jan 19 2024 | 0.56 | -0.01 | -1.75% | 0.565 | 0.565 | 0.56 | 7,113 |
Jan 18 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.57 | 50,280 |
Jan 17 2024 | 0.58 | 0.015 | 2.65% | 0.57 | 0.585 | 0.57 | 46,568 |
Jan 16 2024 | 0.565 | 0.00 | 0.00% | 0.565 | 0.57 | 0.56 | 58,637 |
Jan 15 2024 | 0.565 | -0.015 | -2.59% | 0.585 | 0.585 | 0.565 | 17,151 |
Jan 12 2024 | 0.58 | -0.015 | -2.52% | 0.595 | 0.595 | 0.58 | 12,056 |
Jan 11 2024 | 0.595 | 0.015 | 2.59% | 0.58 | 0.595 | 0.58 | 92,406 |
Jan 10 2024 | 0.58 | -0.015 | -2.52% | 0.575 | 0.58 | 0.575 | 49,768 |
Jan 09 2024 | 0.595 | 0.03 | 5.31% | 0.565 | 0.595 | 0.565 | 30,418 |
Jan 08 2024 | 0.565 | -0.01 | -1.74% | 0.57 | 0.585 | 0.565 | 31,465 |
Jan 05 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.57 | 38,546 |
Jan 04 2024 | 0.575 | 0.00 | 0.00% | 0.585 | 0.595 | 0.575 | 37,541 |
Jan 03 2024 | 0.575 | 0.00 | 0.00% | 0.60 | 0.60 | 0.57 | 58,798 |
Jan 02 2024 | 0.575 | -0.025 | -4.17% | 0.61 | 0.61 | 0.575 | 2,957 |
Dec 29 2023 | 0.60 | 0.03 | 5.26% | 0.56 | 0.60 | 0.55 | 147,096 |