Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOCOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.099539 | -0.001998 | -1.97% | 0.101458 | 0.102832 | 0.099236 | 1,508.00 |
| Apr 27 2024 | 0.101537 | 0.002653 | 2.68% | 0.098808 | 0.101577 | 0.096882 | 1,476.00 |
| Apr 26 2024 | 0.098884 | -0.003001 | -2.95% | 0.101241 | 0.101277 | 0.098193 | 995.00 |
| Apr 25 2024 | 0.101885 | -0.000835 | -0.81% | 0.102191 | 0.10311 | 0.099218 | 2,645.00 |
| Apr 24 2024 | 0.10272 | -0.003494 | -3.29% | 0.106257 | 0.107321 | 0.101707 | 46,049.00 |
| Apr 23 2024 | 0.106214 | 0.003231 | 3.14% | 0.102873 | 0.112601 | 0.102873 | 36,701.00 |
| Apr 22 2024 | 0.102983 | 0.002899 | 2.90% | 0.100004 | 0.103565 | 0.099598 | 21,007.00 |
| Apr 21 2024 | 0.100084 | -0.000531 | -0.53% | 0.100409 | 0.103788 | 0.098982 | 2,386.00 |
| Apr 20 2024 | 0.100615 | 0.005182 | 5.43% | 0.0951 | 0.100686 | 0.093616 | 9,235.00 |
| Apr 19 2024 | 0.095433 | 0.002067 | 2.21% | 0.093174 | 0.096935 | 0.088211 | 4,885.00 |
| Apr 18 2024 | 0.093366 | 0.002606 | 2.87% | 0.090699 | 0.094273 | 0.089446 | 1,041.00 |
| Apr 17 2024 | 0.09076 | -0.000998 | -1.09% | 0.091935 | 0.092819 | 0.086237 | 1,275.00 |
| Apr 16 2024 | 0.091757 | -0.000229 | -0.25% | 0.091965 | 0.092664 | 0.088882 | 943.00 |
| Apr 15 2024 | 0.091986 | -0.00407 | -4.24% | 0.096048 | 0.097717 | 0.090879 | 23,684.00 |
| Apr 14 2024 | 0.096056 | 0.005776 | 6.40% | 0.090048 | 0.096138 | 0.088902 | 35,422.00 |
| Apr 13 2024 | 0.09028 | -0.013099 | -12.67% | 0.103327 | 0.103339 | 0.087027 | 70,981.00 |
| Apr 12 2024 | 0.103379 | -0.010836 | -9.49% | 0.114115 | 0.12032 | 0.102751 | 12,960.00 |
| Apr 11 2024 | 0.114215 | -0.001499 | -1.30% | 0.115717 | 0.116515 | 0.112933 | 2,911.00 |
| Apr 10 2024 | 0.115714 | -0.001196 | -1.02% | 0.116804 | 0.116882 | 0.110769 | 2,282.00 |
| Apr 09 2024 | 0.11691 | -0.001411 | -1.19% | 0.11815 | 0.119865 | 0.115391 | 3,516.00 |
| Apr 08 2024 | 0.118321 | 0.003754 | 3.28% | 0.113693 | 0.119111 | 0.113553 | 22,857.00 |
| Apr 07 2024 | 0.114567 | 0.00079 | 0.69% | 0.113693 | 0.11592 | 0.113691 | 0.00 |
| Apr 06 2024 | 0.113777 | 0.001591 | 1.42% | 0.111827 | 0.114828 | 0.111376 | 0.00 |
| Apr 05 2024 | 0.112186 | -0.000765 | -0.68% | 0.113064 | 0.11338 | 0.108926 | 5,922.00 |
| Apr 04 2024 | 0.112951 | 0.005804 | 5.42% | 0.107035 | 0.114349 | 0.104183 | 7,716.00 |
| Apr 03 2024 | 0.107147 | 0.001085 | 1.02% | 0.106106 | 0.109803 | 0.102708 | 13,699.00 |
| Apr 02 2024 | 0.106062 | -0.010626 | -9.11% | 0.123996 | 0.123996 | 0.104859 | 26,191.00 |
| Apr 01 2024 | 0.116688 | -0.010171 | -8.02% | 0.129507 | 0.134057 | 0.114202 | 22,982.00 |
| Mar 31 2024 | 0.12686 | 0.002858 | 2.31% | 0.124123 | 0.12695 | 0.124103 | 473.00 |
| Mar 30 2024 | 0.124001 | -0.000418 | -0.34% | 0.12434 | 0.125215 | 0.123884 | 949.00 |
| Mar 29 2024 | 0.124419 | -0.005073 | -3.92% | 0.129507 | 0.134057 | 0.123547 | 3,243.00 |
| Mar 28 2024 | 0.129493 | 0.00072 | 0.56% | 0.129275 | 0.131048 | 0.12756 | 1,492.00 |
| Mar 27 2024 | 0.128773 | 0.000673 | 0.53% | 0.128104 | 0.145131 | 0.123985 | 37,015.00 |
| Mar 26 2024 | 0.128099 | 0.005726 | 4.68% | 0.122814 | 0.131131 | 0.122783 | 65,526.00 |
| Mar 25 2024 | 0.122374 | 0.006556 | 5.66% | 0.109617 | 0.122468 | 0.10862 | 23,637.00 |
| Mar 24 2024 | 0.115818 | 0.003842 | 3.43% | 0.111501 | 0.117576 | 0.111084 | 1,417.00 |
| Mar 23 2024 | 0.111976 | 0.002867 | 2.63% | 0.109617 | 0.113211 | 0.108428 | 6,501.00 |
| Mar 22 2024 | 0.10911 | 0.00108 | 1.00% | 0.108079 | 0.110305 | 0.106509 | 17,783.00 |
| Mar 21 2024 | 0.10803 | -0.001167 | -1.07% | 0.109366 | 0.114135 | 0.106657 | 9,548.00 |
| Mar 20 2024 | 0.109197 | 0.00843 | 8.37% | 0.100672 | 0.109813 | 0.098064 | 12,448.00 |
| Mar 19 2024 | 0.100767 | -0.013774 | -12.03% | 0.114432 | 0.115119 | 0.099471 | 66,756.00 |
| Mar 18 2024 | 0.11454 | -0.000996 | -0.86% | 0.134415 | 0.16116 | 0.112653 | 34,814.00 |
| Mar 17 2024 | 0.115537 | -0.003171 | -2.67% | 0.119466 | 0.120567 | 0.1085 | 8,091.00 |
| Mar 16 2024 | 0.118708 | -0.019159 | -13.90% | 0.143294 | 0.143923 | 0.118341 | 17,984.00 |
| Mar 15 2024 | 0.137867 | 0.00851 | 6.58% | 0.134415 | 0.16116 | 0.12302 | 291,092.00 |
| Mar 14 2024 | 0.129357 | -0.000797 | -0.61% | 0.134415 | 0.145292 | 0.122511 | 58,868.00 |
| Mar 13 2024 | 0.130154 | 0.001502 | 1.17% | 0.128523 | 0.13496 | 0.126359 | 30,234.00 |
| Mar 12 2024 | 0.128652 | 0.002376 | 1.88% | 0.12657 | 0.132078 | 0.119783 | 53,206.00 |
| Mar 11 2024 | 0.126276 | 0.001998 | 1.61% | 0.116557 | 0.131254 | 0.116399 | 43,249.00 |
| Mar 10 2024 | 0.124277 | 0.004375 | 3.65% | 0.123276 | 0.12449 | 0.118817 | 125,745.00 |
| Mar 09 2024 | 0.119902 | 0.000358 | 0.30% | 0.119548 | 0.120195 | 0.119096 | 0.00 |
| Mar 08 2024 | 0.119545 | 0.006171 | 5.44% | 0.116557 | 0.127556 | 0.116399 | 57,776.00 |
| Mar 07 2024 | 0.113374 | 0.003666 | 3.34% | 0.109529 | 0.115711 | 0.109529 | 9,973.00 |
| Mar 06 2024 | 0.109708 | 0.00352 | 3.32% | 0.105156 | 0.109999 | 0.102029 | 14,938.00 |
| Mar 05 2024 | 0.106188 | -0.007725 | -6.78% | 0.11475 | 0.116711 | 0.102262 | 70,425.00 |
| Mar 04 2024 | 0.113913 | 0.003681 | 3.34% | 0.101589 | 0.119498 | 0.100658 | 51,574.00 |
| Mar 03 2024 | 0.110231 | -0.004523 | -3.94% | 0.1147 | 0.1147 | 0.107037 | 280,642.00 |
| Mar 02 2024 | 0.114755 | 0.009058 | 8.57% | 0.105587 | 0.123238 | 0.105402 | 67,788.00 |
| Mar 01 2024 | 0.105697 | 0.004922 | 4.88% | 0.101589 | 0.106724 | 0.100658 | 10,450.00 |
| Feb 29 2024 | 0.100776 | 0.003293 | 3.38% | 0.097208 | 0.104335 | 0.095258 | 22,872.00 |
| Feb 28 2024 | 0.097482 | 0.001726 | 1.80% | 0.095828 | 0.101117 | 0.093461 | 66,535.00 |
| Feb 27 2024 | 0.095756 | -0.000207 | -0.22% | 0.09614 | 0.100251 | 0.094069 | 216,675.00 |
| Feb 26 2024 | 0.095963 | -0.000837 | -0.86% | 0.108793 | 0.108793 | 0.094274 | 20,845.00 |
| Feb 25 2024 | 0.0968 | 0.001419 | 1.49% | 0.095397 | 0.09699 | 0.092828 | 13,190.00 |
| Feb 24 2024 | 0.095381 | 0.000254 | 0.27% | 0.094878 | 0.097699 | 0.094481 | 2,105.00 |
| Feb 23 2024 | 0.095127 | -0.002349 | -2.41% | 0.09747 | 0.097578 | 0.094492 | 10,913.00 |
| Feb 22 2024 | 0.097476 | 0.001359 | 1.41% | 0.098396 | 0.09885 | 0.095607 | 6,961.00 |
| Feb 21 2024 | 0.096117 | -0.005894 | -5.78% | 0.101905 | 0.102154 | 0.093767 | 73,662.00 |
| Feb 20 2024 | 0.10201 | -0.00773 | -7.04% | 0.108793 | 0.108793 | 0.100116 | 191,479.00 |
| Feb 19 2024 | 0.10974 | 0.01328 | 13.77% | 0.094024 | 0.1407 | 0.09361 | 992,966.00 |
| Feb 18 2024 | 0.096461 | 0.001771 | 1.87% | 0.094509 | 0.096938 | 0.092775 | 2,348.00 |
| Feb 17 2024 | 0.09469 | 0.000682 | 0.73% | 0.093894 | 0.095116 | 0.092249 | 1,386.00 |
| Feb 16 2024 | 0.094008 | -0.00005 | -0.05% | 0.094024 | 0.096118 | 0.093493 | 4,923.00 |
| Feb 15 2024 | 0.094058 | 0.000674 | 0.72% | 0.093306 | 0.094463 | 0.089455 | 1,452.00 |
| Feb 14 2024 | 0.093384 | 0.001482 | 1.61% | 0.092018 | 0.094094 | 0.091164 | 11,131.00 |
| Feb 13 2024 | 0.091902 | -0.001654 | -1.77% | 0.093442 | 0.09646 | 0.089536 | 158,660.00 |
| Feb 12 2024 | 0.093555 | 0.00103 | 1.11% | 0.090749 | 0.094707 | 0.088951 | 22,763.00 |
| Feb 11 2024 | 0.092525 | 0.000228 | 0.25% | 0.092061 | 0.09372 | 0.091861 | 1,590.00 |
| Feb 10 2024 | 0.092297 | 0.000795 | 0.87% | 0.091627 | 0.092963 | 0.090995 | 1,236.00 |
| Feb 09 2024 | 0.091503 | 0.000773 | 0.85% | 0.090749 | 0.093519 | 0.088951 | 5,501.00 |
| Feb 08 2024 | 0.09073 | 0.001271 | 1.42% | 0.089724 | 0.092923 | 0.08962 | 883.00 |
| Feb 07 2024 | 0.089459 | 0.001482 | 1.68% | 0.087942 | 0.090978 | 0.087247 | 3,102.00 |
| Feb 06 2024 | 0.087977 | 0.001397 | 1.61% | 0.086589 | 0.088432 | 0.086318 | 9,127.00 |
| Feb 05 2024 | 0.086579 | 0.000212 | 0.25% | 0.092766 | 0.093062 | 0.085866 | 20,304.00 |
| Feb 04 2024 | 0.086368 | -0.003003 | -3.36% | 0.08939 | 0.089633 | 0.086013 | 298.00 |
| Feb 03 2024 | 0.08937 | -0.000415 | -0.46% | 0.089821 | 0.090171 | 0.08931 | 0.00 |
| Feb 02 2024 | 0.089785 | 0.000263 | 0.29% | 0.089595 | 0.090334 | 0.088575 | 433.00 |
| Feb 01 2024 | 0.089522 | 0.000032 | 0.04% | 0.089429 | 0.089993 | 0.085417 | 2,014.00 |
| Jan 31 2024 | 0.089489 | 0.001275 | 1.45% | 0.088598 | 0.091846 | 0.087979 | 620.00 |
| Jan 30 2024 | 0.088214 | -0.003885 | -4.22% | 0.091976 | 0.092796 | 0.087983 | 901.00 |
