User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

MOACUSD

MOAC (MOACUSD)

MOACUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.881266 -0.007289 -0.82% 0.886118 0.908165 0.859047 0.00
May 05 2021 0.888555 0.628989 242.32% 0.826631 0.894083 0.815315 0.00
May 04 2021 0.259567 -0.606361 -70.02% 0.271833 0.282851 0.256093 0.00
May 03 2021 0.865928 0.629264 265.89% 0.751129 0.872319 0.750372 29.00
May 02 2021 0.236664 0.000505 0.21% 0.236535 0.23908 0.228752 0.00
May 01 2021 0.236159 -0.750959 -76.08% 0.985539 1.04 0.233027 18.00
Apr 30 2021 0.987118 0.29103 41.81% 0.693338 0.9954 0.688796 17.00
Apr 29 2021 0.696088 0.003401 0.49% 0.694428 0.706468 0.675641 0.00
Apr 28 2021 0.692687 0.024966 3.74% 0.6725 0.696729 0.647349 0.00
Apr 27 2021 0.667721 0.029505 4.62% 0.639636 0.675598 0.626998 0.00
Apr 26 2021 0.638216 0.059744 10.33% 0.465492 0.640825 0.452225 0.00
Apr 25 2021 0.578471 0.015802 2.81% 0.559187 0.59471 0.546534 0.00
Apr 24 2021 0.562669 0.548532 3,880.03% 0.59148 0.591687 0.545207 0.00
Apr 23 2021 0.014137 -0.000361 -2.49% 0.014282 0.014613 0.0126 0.00
Apr 22 2021 0.014498 -0.829722 -98.28% 0.590408 0.882969 0.014299 10.00
Apr 21 2021 0.844221 0.017919 2.17% 0.829762 0.877939 0.796894 0.00
Apr 20 2021 0.826302 0.27865 50.88% 0.54662 0.834781 0.519113 2.00
Apr 19 2021 0.547651 -0.252397 -31.55% 0.465492 0.572585 0.452225 0.00
Apr 18 2021 0.800049 -0.032111 -3.86% 0.827959 0.832643 0.709784 0.00
Apr 17 2021 0.83216 0.218307 35.56% 0.6185 0.887646 0.615238 24.00
Apr 16 2021 0.613853 -0.021628 -3.40% 0.637285 0.641392 0.581728 0.00
Apr 15 2021 0.635481 0.022895 3.74% 0.617786 0.642379 0.606853 0.00
Apr 14 2021 0.612586 0.032707 5.64% 0.580611 0.616643 0.576407 0.00
Apr 13 2021 0.579879 0.039653 7.34% 0.540617 0.584559 0.540617 0.00
Apr 12 2021 0.540226 -0.000994 -0.18% 0.544313 0.554507 0.532129 0.00
Apr 11 2021 0.54122 0.002748 0.51% 0.536075 0.545789 0.533267 0.00
Apr 10 2021 0.538472 0.016541 3.17% 0.520498 0.553568 0.519451 0.00
Apr 09 2021 0.521931 -0.002735 -0.52% 0.525703 0.529546 0.517213 0.00
Apr 08 2021 0.524666 0.023604 4.71% 0.493892 0.525784 0.492353 0.00
Apr 07 2021 0.501062 -0.032767 -6.14% 0.534203 0.536154 0.488777 0.00
Apr 06 2021 0.53383 0.004824 0.91% 0.533202 0.542716 0.516453 0.00
Apr 05 2021 0.529006 0.004668 0.89% 0.524467 0.537034 0.506227 0.00
Apr 04 2021 0.524338 0.016632 3.28% 0.506994 0.527959 0.500071 0.00
Apr 03 2021 0.507706 -0.031122 -5.78% 0.539661 0.539661 0.505506 0.00
Apr 02 2021 0.538828 0.040804 8.19% 0.494581 0.540604 0.492335 0.00
Apr 01 2021 0.498025 0.014273 2.95% 0.465492 0.500104 0.452225 0.00
Mar 31 2021 0.483751 0.019567 4.22% 0.465492 0.491389 0.451024 0.00
Mar 30 2021 0.464185 0.004373 0.95% 0.458344 0.469032 0.45057 0.00
Mar 29 2021 0.459812 0.034334 8.07% 0.424847 0.464432 0.423167 0.00
Mar 28 2021 0.425478 -0.007267 -1.68% 0.432409 0.434914 0.419491 0.00
Mar 27 2021 0.432744 0.004431 1.03% 0.43278 0.437132 0.420606 0.00
Mar 26 2021 0.428314 0.027519 6.87% 0.40443 0.428697 0.404375 0.00
Mar 25 2021 0.400794 0.000126 0.03% 0.397636 0.409282 0.391043 0.00
Mar 24 2021 0.400668 -0.02185 -5.17% 0.421517 0.439027 0.393339 0.00
Mar 23 2021 0.422518 -0.004839 -1.13% 0.423116 0.434488 0.416973 0.00
Mar 22 2021 0.427358 -0.022574 -5.02% 0.448597 0.455394 0.419117 0.00
Mar 21 2021 0.449932 -0.008104 -1.77% 0.45328 0.458384 0.441964 0.00
Mar 20 2021 0.458036 0.001173 0.26% 0.455619 0.471111 0.455112 0.00
Mar 19 2021 0.456863 0.007062 1.57% 0.38444 0.464268 0.364162 0.00
Mar 18 2021 0.449801 -0.008909 -1.94% 0.38444 0.462093 0.364162 0.00
Mar 17 2021 0.45871 0.006235 1.38% 0.454811 0.464139 0.440536 0.00
Mar 16 2021 0.452475 0.001405 0.31% 0.453401 0.458937 0.432464 0.00
Mar 15 2021 0.45107 -0.02181 -4.61% 0.468585 0.476868 0.438109 0.00
Mar 14 2021 0.472879 -0.012295 -2.53% 0.485311 0.48737 0.463705 0.00
Mar 13 2021 0.485174 0.03988 8.96% 0.444457 0.490438 0.436244 0.00
Mar 12 2021 0.445294 -0.01579 -3.42% 0.460466 0.461871 0.434765 0.00
Mar 11 2021 0.461084 0.005952 1.31% 0.454158 0.465772 0.435739 0.00
Mar 10 2021 0.455132 -0.015742 -3.34% 0.38444 0.469044 0.364162 0.00
Mar 09 2021 0.470874 0.00732 1.58% 0.462017 0.471378 0.454753 0.00
Mar 08 2021 0.463554 0.027416 6.29% 0.437183 0.463993 0.421242 0.00
Mar 07 2021 0.436138 0.017301 4.13% 0.415615 0.436496 0.412373 0.00
Mar 06 2021 0.418837 0.032344 8.37% 0.389844 0.422115 0.3823 0.00
Mar 05 2021 0.386494 -0.001436 -0.37% 0.38444 0.390911 0.364162 0.00
Mar 04 2021 0.387929 -0.012588 -3.14% 0.394522 0.409915 0.379941 0.00
Mar 03 2021 0.400517 0.02542 6.78% 0.373563 0.418307 0.372861 0.00
Mar 02 2021 0.375097 -0.021166 -5.34% 0.396906 0.404955 0.367378 0.00
Mar 01 2021 0.396263 0.039492 11.07% 0.357458 0.39645 0.356771 0.00
Feb 28 2021 0.356771 -0.012615 -3.42% 0.367921 0.37085 0.326557 0.00
Feb 27 2021 0.369387 0.006608 1.82% 0.36703 0.385076 0.361194 0.00
Feb 26 2021 0.362779 -0.007511 -2.03% 0.369967 0.394535 0.353973 0.00
Feb 25 2021 0.37029 -0.038964 -9.52% 0.41065 0.421502 0.369606 0.00
Feb 24 2021 0.409254 0.016143 4.11% 0.445746 0.460541 0.010716 0.00
Feb 23 2021 0.393112 -0.054739 -12.22% 0.445746 0.460541 0.010716 0.00
Feb 22 2021 0.44785 -0.041328 -8.45% 0.485258 0.485404 0.403681 0.00
Feb 21 2021 0.489179 0.477678 4,153.50% 0.478254 0.498565 0.477976 0.00
Feb 20 2021 0.011501 -0.000273 -2.32% 0.011749 0.012226 0.011102 0.00
Feb 19 2021 0.011774 -0.476731 -97.59% 0.49011 0.498297 0.0117 82.00
Feb 18 2021 0.488505 0.023341 5.02% 0.469107 0.492005 0.468045 0.00
Feb 17 2021 0.465164 0.015469 3.44% 0.450295 0.468252 0.437811 0.00
Feb 16 2021 0.449695 0.00112 0.25% 0.448764 0.460335 0.435588 0.00
Feb 15 2021 0.448574 -0.007824 -1.71% 0.456444 0.463239 0.420989 0.00
Feb 14 2021 0.456399 -0.001971 -0.43% 0.456961 0.467311 0.450578 0.00
Feb 13 2021 0.458369 -0.007143 -1.53% 0.468757 0.473182 0.446182 0.00
Feb 12 2021 0.465512 0.454792 4,242.38% 0.45325 0.47101 0.439691 0.00
Feb 11 2021 0.01072 0.000249 2.38% 0.010426 0.010907 0.01024 0.00
Feb 10 2021 0.010471 -0.436044 -97.65% 0.445746 0.460541 0.01009 93.00
Feb 09 2021 0.446516 0.004912 1.11% 0.445204 0.460118 0.431743 0.00
Feb 08 2021 0.441603 0.032707 8.00% 0.407059 0.448105 0.396152 0.00
Feb 07 2021 0.408896 -0.015313 -3.61% 0.424658 0.427618 0.377022 0.00
Feb 06 2021 0.424209 -0.009409 -2.17% 0.437074 0.440188 0.416034 0.00
Your Recent History
COIN
MOACUSD
MOAC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 18:43:56