Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.012561 | 0.000078 | 0.62% | 0.012483 | 0.012635 | 0.012483 | 1,279,400.00 |
| Apr 28 2024 | 0.012483 | 0.00 | 0.00% | 0.012501 | 0.012501 | 0.012483 | 1,040,616.00 |
| Apr 27 2024 | 0.012483 | -0.000018 | -0.14% | 0.012304 | 0.01258 | 0.012301 | 1,073,890.00 |
| Apr 26 2024 | 0.012501 | 0.0002 | 1.63% | 0.012345 | 0.01258 | 0.012301 | 908,395.00 |
| Apr 25 2024 | 0.012301 | 0.000015 | 0.12% | 0.012286 | 0.012345 | 0.012286 | 1,238,388.00 |
| Apr 24 2024 | 0.012286 | -0.000343 | -2.72% | 0.012615 | 0.012635 | 0.012286 | 1,160,328.00 |
| Apr 23 2024 | 0.012629 | -0.000229 | -1.78% | 0.012831 | 0.012911 | 0.012126 | 1,174,329.00 |
| Apr 22 2024 | 0.012858 | 0.000029 | 0.23% | 0.012855 | 0.012911 | 0.012829 | 1,092,033.00 |
| Apr 21 2024 | 0.012829 | -0.000234 | -1.79% | 0.013031 | 0.01308 | 0.012829 | 1,150,847.00 |
| Apr 20 2024 | 0.013063 | -0.000017 | -0.13% | 0.013042 | 0.01308 | 0.012945 | 805,623.00 |
| Apr 19 2024 | 0.01308 | 0.000103 | 0.79% | 0.012583 | 0.01308 | 0.012497 | 963,173.00 |
| Apr 18 2024 | 0.012977 | -0.000891 | -6.42% | 0.01397 | 0.014012 | 0.012497 | 992,985.00 |
| Apr 17 2024 | 0.013868 | -0.000024 | -0.17% | 0.013912 | 0.014012 | 0.013854 | 970,412.00 |
| Apr 16 2024 | 0.013892 | 0.000973 | 7.53% | 0.012999 | 0.014956 | 0.0129 | 1,118,516.00 |
| Apr 15 2024 | 0.012919 | -0.000615 | -4.54% | 0.013737 | 0.013757 | 0.0129 | 1,103,254.00 |
| Apr 14 2024 | 0.013534 | -0.000579 | -4.10% | 0.014108 | 0.014277 | 0.013148 | 965,179.00 |
| Apr 13 2024 | 0.014113 | -0.000073 | -0.51% | 0.014052 | 0.014361 | 0.014051 | 1,243,980.00 |
| Apr 12 2024 | 0.014186 | -0.000721 | -4.84% | 0.014887 | 0.014943 | 0.014051 | 1,167,600.00 |
| Apr 11 2024 | 0.014907 | -0.000058 | -0.39% | 0.014843 | 0.014972 | 0.014783 | 854,238.00 |
| Apr 10 2024 | 0.014965 | 0.002897 | 24.01% | 0.012364 | 0.015575 | 0.011885 | 997,345.00 |
| Apr 09 2024 | 0.012068 | -0.002831 | -19.00% | 0.013223 | 0.014899 | 0.011885 | 940,945.00 |
| Apr 08 2024 | 0.014899 | -0.00114 | -7.11% | 0.016008 | 0.016058 | 0.013201 | 1,078,696.00 |
| Apr 07 2024 | 0.016039 | -0.000019 | -0.12% | 0.016058 | 0.016058 | 0.016 | 854,576.00 |
| Apr 06 2024 | 0.016058 | 0.000074 | 0.46% | 0.015999 | 0.016058 | 0.015984 | 509,651.00 |
| Apr 05 2024 | 0.015984 | -0.000134 | -0.83% | 0.016047 | 0.016298 | 0.015984 | 891,111.00 |
| Apr 04 2024 | 0.016118 | -0.000123 | -0.76% | 0.016298 | 0.016298 | 0.016002 | 978,374.00 |
| Apr 03 2024 | 0.016241 | -0.000393 | -2.36% | 0.016784 | 0.016838 | 0.016241 | 660,330.00 |
| Apr 02 2024 | 0.016634 | -0.000165 | -0.98% | 0.016787 | 0.016831 | 0.016573 | 952,925.00 |
| Apr 01 2024 | 0.016799 | -0.00000900 | -0.05% | 0.016733 | 0.01716 | 0.016455 | 1,051,083.00 |
| Mar 31 2024 | 0.016808 | -0.000013 | -0.08% | 0.016843 | 0.017824 | 0.016733 | 933,692.00 |
| Mar 30 2024 | 0.016821 | 0.000034 | 0.20% | 0.016787 | 0.016843 | 0.01676 | 634,644.00 |
| Mar 29 2024 | 0.016787 | -0.000181 | -1.07% | 0.016989 | 0.016992 | 0.016761 | 763,945.00 |
| Mar 28 2024 | 0.016968 | 0.000637 | 3.90% | 0.016323 | 0.016992 | 0.016323 | 753,199.00 |
| Mar 27 2024 | 0.016331 | -0.000369 | -2.21% | 0.016399 | 0.01673 | 0.01632 | 871,162.00 |
| Mar 26 2024 | 0.0167 | 0.000311 | 1.90% | 0.016499 | 0.01696 | 0.015115 | 831,898.00 |
| Mar 25 2024 | 0.016389 | -0.000109 | -0.66% | 0.016459 | 0.016499 | 0.014431 | 897,226.00 |
| Mar 24 2024 | 0.016498 | 0.000062 | 0.38% | 0.016408 | 0.016498 | 0.016408 | 1,415,055.00 |
| Mar 23 2024 | 0.016436 | 0.000163 | 1.00% | 0.016371 | 0.016498 | 0.016273 | 1,266,926.00 |
| Mar 22 2024 | 0.016273 | -0.000162 | -0.99% | 0.01643 | 0.016499 | 0.015531 | 1,572,467.00 |
| Mar 21 2024 | 0.016435 | -0.000986 | -5.66% | 0.017288 | 0.017759 | 0.016248 | 1,270,338.00 |
| Mar 20 2024 | 0.017421 | -0.000841 | -4.61% | 0.018107 | 0.018433 | 0.016274 | 1,411,403.00 |
| Mar 19 2024 | 0.018262 | -0.001097 | -5.67% | 0.019368 | 0.019429 | 0.017766 | 1,672,296.00 |
| Mar 18 2024 | 0.019359 | -0.000066 | -0.34% | 0.019463 | 0.01979 | 0.018903 | 1,159,555.00 |
| Mar 17 2024 | 0.019425 | -0.000305 | -1.55% | 0.01993 | 0.01993 | 0.019012 | 1,379,586.00 |
| Mar 16 2024 | 0.01973 | 0.000199 | 1.02% | 0.019477 | 0.01993 | 0.019013 | 1,035,566.00 |
| Mar 15 2024 | 0.019531 | 0.000177 | 0.91% | 0.019368 | 0.019531 | 0.018384 | 1,479,987.00 |
| Mar 14 2024 | 0.019354 | -0.000299 | -1.52% | 0.019762 | 0.019847 | 0.01934 | 1,407,879.00 |
| Mar 13 2024 | 0.019653 | -0.000922 | -4.48% | 0.020408 | 0.021036 | 0.01934 | 1,317,554.00 |
| Mar 12 2024 | 0.020575 | -0.000024 | -0.12% | 0.020472 | 0.020599 | 0.019761 | 1,136,041.00 |
| Mar 11 2024 | 0.020599 | -0.000878 | -4.09% | 0.021477 | 0.021559 | 0.019636 | 1,458,930.00 |
| Mar 10 2024 | 0.021477 | -0.000853 | -3.82% | 0.022451 | 0.022451 | 0.021477 | 1,349,686.00 |
| Mar 09 2024 | 0.02233 | 0.000038 | 0.17% | 0.022362 | 0.022466 | 0.020814 | 935,764.00 |
| Mar 08 2024 | 0.022292 | -0.000274 | -1.21% | 0.022566 | 0.022566 | 0.022289 | 1,155,314.00 |
| Mar 07 2024 | 0.022566 | -0.00056 | -2.42% | 0.023934 | 0.023999 | 0.022468 | 947,372.00 |
| Mar 06 2024 | 0.023126 | -0.001209 | -4.97% | 0.024426 | 0.025233 | 0.023125 | 1,094,616.00 |
| Mar 05 2024 | 0.024335 | -0.000205 | -0.84% | 0.024458 | 0.024828 | 0.024335 | 1,328,905.00 |
| Mar 04 2024 | 0.02454 | -0.000046 | -0.19% | 0.024609 | 0.024829 | 0.023158 | 1,251,960.00 |
| Mar 03 2024 | 0.024586 | -0.000118 | -0.48% | 0.024622 | 0.024807 | 0.024507 | 1,026,149.00 |
| Mar 02 2024 | 0.024704 | 0.000418 | 1.72% | 0.024272 | 0.024718 | 0.024054 | 1,030,211.00 |
| Mar 01 2024 | 0.024286 | -0.000045 | -0.18% | 0.024351 | 0.024499 | 0.024262 | 823,316.00 |
| Feb 29 2024 | 0.024331 | -0.000927 | -3.67% | 0.0249 | 0.025426 | 0.023118 | 1,540,814.00 |
| Feb 28 2024 | 0.025258 | 0.000209 | 0.83% | 0.02461 | 0.025397 | 0.023014 | 2,170,709.00 |
| Feb 27 2024 | 0.025049 | 0.000067 | 0.27% | 0.02496 | 0.025349 | 0.023549 | 2,053,219.00 |
| Feb 26 2024 | 0.024982 | -0.000049 | -0.20% | 0.025106 | 0.02535 | 0.023186 | 2,573,025.00 |
| Feb 25 2024 | 0.025031 | -0.000507 | -1.99% | 0.025454 | 0.026129 | 0.025031 | 1,255,388.00 |
| Feb 24 2024 | 0.025538 | 0.00003 | 0.12% | 0.025456 | 0.026025 | 0.023727 | 1,960,799.00 |
| Feb 23 2024 | 0.025508 | 0.000253 | 1.00% | 0.025328 | 0.026021 | 0.023727 | 1,375,726.00 |
| Feb 22 2024 | 0.025255 | -0.000378 | -1.47% | 0.02559 | 0.025699 | 0.025246 | 1,238,081.00 |
| Feb 21 2024 | 0.025633 | 0.000115 | 0.45% | 0.02553 | 0.026024 | 0.019668 | 1,185,780.00 |
| Feb 20 2024 | 0.025518 | -0.000368 | -1.42% | 0.026011 | 0.026056 | 0.025328 | 1,485,804.00 |
| Feb 19 2024 | 0.025886 | -0.000373 | -1.42% | 0.026306 | 0.026423 | 0.025615 | 3,282,793.00 |
| Feb 18 2024 | 0.026259 | 0.000167 | 0.64% | 0.026038 | 0.026643 | 0.026019 | 1,438,937.00 |
| Feb 17 2024 | 0.026092 | -0.000828 | -3.08% | 0.0268 | 0.02692 | 0.026019 | 1,797,355.00 |
| Feb 16 2024 | 0.02692 | -0.000314 | -1.15% | 0.027147 | 0.027299 | 0.026649 | 1,906,830.00 |
| Feb 15 2024 | 0.027234 | 0.000867 | 3.29% | 0.026353 | 0.027714 | 0.026162 | 1,907,512.00 |
| Feb 14 2024 | 0.026367 | -0.000564 | -2.09% | 0.026598 | 0.026966 | 0.025904 | 1,236,273.00 |
| Feb 13 2024 | 0.026931 | -0.000068 | -0.25% | 0.026999 | 0.027345 | 0.024575 | 1,125,174.00 |
| Feb 12 2024 | 0.026999 | -0.000273 | -1.00% | 0.027216 | 0.027344 | 0.026901 | 3,728,929.00 |
| Feb 11 2024 | 0.027272 | 0.000181 | 0.67% | 0.02706 | 0.027344 | 0.02706 | 1,570,293.00 |
| Feb 10 2024 | 0.027091 | -0.000132 | -0.48% | 0.027147 | 0.027233 | 0.0269 | 1,194,504.00 |
| Feb 09 2024 | 0.027223 | -0.000405 | -1.47% | 0.027605 | 0.027628 | 0.027001 | 2,497,735.00 |
| Feb 08 2024 | 0.027628 | -0.002536 | -8.41% | 0.030069 | 0.030164 | 0.0268 | 2,636,240.00 |
| Feb 07 2024 | 0.030164 | -0.000122 | -0.40% | 0.030286 | 0.030348 | 0.030 | 2,017,745.00 |
| Feb 06 2024 | 0.030286 | -0.000148 | -0.49% | 0.030541 | 0.031523 | 0.0302 | 2,171,969.00 |
| Feb 05 2024 | 0.030434 | -0.000429 | -1.39% | 0.030559 | 0.031885 | 0.030401 | 3,191,066.00 |
| Feb 04 2024 | 0.030863 | 0.000411 | 1.35% | 0.030551 | 0.031885 | 0.030234 | 2,038,606.00 |
| Feb 03 2024 | 0.030452 | -0.000261 | -0.85% | 0.030679 | 0.031108 | 0.030403 | 1,402,131.00 |
| Feb 02 2024 | 0.030713 | 0.00000200 | 0.01% | 0.030786 | 0.03121 | 0.029956 | 1,709,462.00 |
| Feb 01 2024 | 0.030711 | 0.000283 | 0.93% | 0.030389 | 0.031142 | 0.02816 | 1,586,673.00 |
| Jan 31 2024 | 0.030428 | -0.000605 | -1.95% | 0.033687 | 0.034076 | 0.02891 | 1,516,299.00 |
