Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MONAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 11.87 | -0.130 | -1.07% | 12.00 | 12.05 | 11.79 | 0.00 |
| Apr 25 2024 | 12.00 | 0.050 | 0.44% | 11.96 | 12.14 | 11.69 | 0.00 |
| Apr 24 2024 | 11.95 | -0.410 | -3.29% | 12.36 | 12.48 | 11.83 | 0.00 |
| Apr 23 2024 | 12.35 | -0.090 | -0.73% | 12.43 | 12.51 | 12.26 | 0.00 |
| Apr 22 2024 | 12.44 | 0.350 | 2.90% | 12.08 | 12.52 | 12.04 | 0.00 |
| Apr 21 2024 | 12.09 | 0.010 | 0.12% | 12.06 | 12.22 | 11.96 | 0.00 |
| Apr 20 2024 | 12.08 | 0.160 | 1.35% | 11.88 | 12.18 | 11.77 | 0.00 |
| Apr 19 2024 | 11.92 | 0.100 | 0.84% | 11.80 | 12.19 | 11.09 | 0.00 |
| Apr 18 2024 | 11.82 | 0.410 | 3.57% | 11.40 | 11.93 | 11.32 | 0.00 |
| Apr 17 2024 | 11.41 | -0.450 | -3.76% | 11.88 | 12.00 | 11.14 | 0.00 |
| Apr 16 2024 | 11.86 | 0.050 | 0.44% | 11.80 | 11.96 | 11.49 | 0.00 |
| Apr 15 2024 | 11.81 | -0.440 | -3.58% | 11.97 | 12.44 | 11.57 | 0.00 |
| Apr 14 2024 | 12.24 | 0.240 | 2.03% | 11.97 | 12.25 | 11.57 | 0.00 |
| Apr 13 2024 | 12.00 | -0.490 | -3.94% | 12.49 | 12.64 | 11.46 | 0.00 |
| Apr 12 2024 | 12.49 | -0.550 | -4.20% | 13.03 | 13.25 | 12.29 | 0.00 |
| Apr 11 2024 | 13.04 | -0.090 | -0.69% | 13.13 | 13.26 | 12.95 | 0.00 |
| Apr 10 2024 | 13.13 | 0.260 | 1.99% | 12.86 | 13.23 | 12.57 | 0.00 |
| Apr 09 2024 | 12.87 | -0.470 | -3.53% | 13.33 | 13.35 | 12.71 | 0.00 |
| Apr 08 2024 | 13.35 | 0.420 | 3.28% | 12.82 | 13.53 | 12.82 | 0.00 |
| Apr 07 2024 | 12.92 | 0.090 | 0.69% | 12.82 | 13.07 | 12.82 | 0.00 |
| Apr 06 2024 | 12.83 | 0.180 | 1.42% | 12.61 | 12.95 | 12.56 | 0.00 |
| Apr 05 2024 | 12.65 | -0.090 | -0.68% | 12.75 | 12.79 | 12.29 | 0.00 |
| Apr 04 2024 | 12.74 | 0.430 | 3.50% | 12.30 | 12.90 | 12.12 | 0.00 |
| Apr 03 2024 | 12.31 | 0.120 | 1.02% | 12.19 | 12.46 | 12.02 | 0.00 |
| Apr 02 2024 | 12.18 | -0.820 | -6.30% | 12.96 | 12.96 | 12.02 | 0.00 |
| Apr 01 2024 | 13.00 | -0.260 | -1.96% | 13.03 | 13.34 | 12.69 | 0.00 |
| Mar 31 2024 | 13.26 | 0.300 | 2.31% | 12.98 | 13.27 | 12.97 | 0.00 |
| Mar 30 2024 | 12.96 | -0.040 | -0.34% | 13.00 | 13.09 | 12.95 | 0.00 |
| Mar 29 2024 | 13.01 | -0.160 | -1.22% | 13.17 | 13.20 | 12.86 | 0.00 |
| Mar 28 2024 | 13.17 | 0.280 | 2.21% | 12.93 | 13.33 | 12.83 | 0.00 |
| Mar 27 2024 | 12.88 | -0.140 | -1.10% | 13.03 | 13.34 | 12.73 | 0.00 |
| Mar 26 2024 | 13.03 | 0.010 | 0.10% | 12.99 | 13.32 | 12.92 | 0.00 |
| Mar 25 2024 | 13.01 | 0.480 | 3.85% | 11.56 | 13.25 | 11.32 | 0.00 |
| Mar 24 2024 | 12.53 | 0.550 | 4.63% | 11.93 | 12.58 | 11.88 | 0.00 |
| Mar 23 2024 | 11.98 | 0.170 | 1.45% | 11.86 | 12.26 | 11.73 | 0.00 |
| Mar 22 2024 | 11.81 | -0.380 | -3.11% | 12.19 | 12.40 | 11.60 | 0.00 |
| Mar 21 2024 | 12.18 | -0.440 | -3.47% | 12.64 | 12.69 | 12.03 | 0.00 |
| Mar 20 2024 | 12.62 | 1.05 | 9.04% | 11.56 | 12.68 | 11.32 | 0.00 |
| Mar 19 2024 | 11.58 | -1.04 | -8.22% | 12.60 | 12.68 | 11.45 | 0.00 |
| Mar 18 2024 | 12.61 | -0.110 | -0.86% | 13.59 | 13.73 | 12.29 | 0.00 |
| Mar 17 2024 | 12.72 | 0.580 | 4.82% | 12.22 | 12.81 | 12.02 | 0.00 |
| Mar 16 2024 | 12.14 | -0.820 | -6.33% | 12.95 | 13.03 | 12.10 | 0.00 |
| Mar 15 2024 | 12.96 | -0.340 | -2.57% | 13.59 | 13.73 | 12.29 | 0.00 |
| Mar 14 2024 | 13.30 | -0.310 | -2.26% | 13.59 | 13.73 | 12.77 | 0.00 |
| Mar 13 2024 | 13.61 | 0.310 | 2.30% | 13.29 | 13.72 | 13.28 | 0.00 |
| Mar 12 2024 | 13.30 | -0.130 | -0.95% | 13.46 | 13.58 | 12.89 | 0.00 |
| Mar 11 2024 | 13.43 | 0.580 | 4.51% | 12.47 | 13.57 | 12.44 | 0.00 |
| Mar 10 2024 | 12.85 | 0.100 | 0.77% | 12.75 | 13.03 | 12.71 | 0.00 |
| Mar 09 2024 | 12.75 | 0.040 | 0.30% | 12.71 | 12.78 | 12.67 | 0.00 |
| Mar 08 2024 | 12.71 | 0.230 | 1.83% | 12.47 | 13.03 | 12.37 | 0.00 |
| Mar 07 2024 | 12.48 | 0.190 | 1.51% | 12.28 | 12.67 | 12.24 | 0.00 |
| Mar 06 2024 | 12.30 | 0.320 | 2.69% | 11.86 | 12.58 | 11.70 | 0.00 |
| Mar 05 2024 | 11.98 | -0.640 | -5.09% | 12.71 | 12.85 | 11.29 | 0.00 |
| Mar 04 2024 | 12.62 | 0.900 | 7.65% | 11.39 | 12.74 | 11.32 | 0.00 |
| Mar 03 2024 | 11.72 | 0.180 | 1.55% | 11.54 | 11.77 | 11.44 | 0.00 |
| Mar 02 2024 | 11.54 | -0.100 | -0.82% | 11.63 | 11.63 | 11.47 | 0.00 |
| Mar 01 2024 | 11.64 | 0.200 | 1.78% | 11.39 | 11.75 | 11.32 | 0.00 |
| Feb 29 2024 | 11.44 | -0.190 | -1.66% | 11.60 | 11.85 | 11.26 | 0.00 |
| Feb 28 2024 | 11.63 | 1.02 | 9.63% | 10.62 | 11.91 | 10.56 | 0.00 |
| Feb 27 2024 | 10.61 | 0.460 | 4.54% | 10.17 | 10.72 | 10.15 | 0.00 |
| Feb 26 2024 | 10.15 | 0.510 | 5.33% | 9.64 | 10.23 | 9.46 | 0.00 |
| Feb 25 2024 | 9.63 | 0.040 | 0.40% | 9.60 | 9.67 | 9.54 | 0.00 |
| Feb 24 2024 | 9.59 | 0.130 | 1.35% | 9.44 | 9.62 | 9.41 | 0.00 |
| Feb 23 2024 | 9.47 | -0.080 | -0.84% | 9.55 | 9.58 | 9.41 | 0.00 |
| Feb 22 2024 | 9.55 | -0.120 | -1.25% | 9.64 | 9.68 | 9.48 | 0.00 |
| Feb 21 2024 | 9.67 | -0.070 | -0.68% | 9.73 | 9.75 | 9.43 | 0.00 |
| Feb 20 2024 | 9.74 | 0.100 | 1.06% | 9.64 | 9.86 | 9.46 | 0.00 |
| Feb 19 2024 | 9.63 | -0.070 | -0.72% | 9.67 | 9.77 | 0.709274 | 0.00 |
| Feb 18 2024 | 9.70 | 0.070 | 0.77% | 9.61 | 9.75 | 9.53 | 0.00 |
| Feb 17 2024 | 9.63 | -0.090 | -0.93% | 9.71 | 9.72 | 9.43 | 0.00 |
| Feb 16 2024 | 9.72 | 0.050 | 0.50% | 9.67 | 9.77 | 9.61 | 0.00 |
| Feb 15 2024 | 9.67 | 0.020 | 0.17% | 9.65 | 9.84 | 9.56 | 0.00 |
| Feb 14 2024 | 9.65 | 0.410 | 4.44% | 9.26 | 9.69 | 9.17 | 0.00 |
| Feb 13 2024 | 9.24 | -0.070 | -0.71% | 9.30 | 9.38 | 9.01 | 0.00 |
| Feb 12 2024 | 9.31 | 0.340 | 3.82% | 8.44 | 9.37 | 8.42 | 0.00 |
| Feb 11 2024 | 8.97 | 0.070 | 0.77% | 8.88 | 9.04 | 8.86 | 0.00 |
| Feb 10 2024 | 8.90 | 0.120 | 1.39% | 8.79 | 8.96 | 8.73 | 0.00 |
| Feb 09 2024 | 8.78 | 0.340 | 3.97% | 8.44 | 8.97 | 8.42 | 0.00 |
| Feb 08 2024 | 8.44 | 0.200 | 2.44% | 8.27 | 8.49 | 8.26 | 0.00 |
| Feb 07 2024 | 8.24 | 0.220 | 2.69% | 8.02 | 8.26 | 7.96 | 0.00 |
| Feb 06 2024 | 8.03 | 0.090 | 1.12% | 7.94 | 8.07 | 7.91 | 0.00 |
| Feb 05 2024 | 7.94 | 0.020 | 0.25% | 7.78 | 8.09 | 7.73 | 0.00 |
| Feb 04 2024 | 7.92 | -0.080 | -0.98% | 8.00 | 8.02 | 7.89 | 0.00 |
| Feb 03 2024 | 8.00 | -0.040 | -0.46% | 8.04 | 8.07 | 7.99 | 0.00 |
| Feb 02 2024 | 8.03 | 0.020 | 0.29% | 8.02 | 8.08 | 7.92 | 0.00 |
| Feb 01 2024 | 8.01 | 0.080 | 1.00% | 7.93 | 8.05 | 7.79 | 0.00 |
| Jan 31 2024 | 7.93 | -0.040 | -0.49% | 8.00 | 8.14 | 7.88 | 0.00 |
| Jan 30 2024 | 7.97 | -0.080 | -0.96% | 8.04 | 8.15 | 7.95 | 0.00 |
| Jan 29 2024 | 8.05 | 0.220 | 2.84% | 7.78 | 8.06 | 7.73 | 0.00 |
| Jan 28 2024 | 7.82 | -0.020 | -0.20% | 7.84 | 7.96 | 7.75 | 0.00 |
| Jan 27 2024 | 7.84 | 0.050 | 0.61% | 7.78 | 7.85 | 7.71 | 0.00 |
