Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAHAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000465 | -0.00000032 | -0.07% | 0.000462 | 0.000481 | 0.00045 | 3,594.00 |
| May 23 2024 | 0.000465 | -0.000031 | -6.25% | 0.000486 | 0.000492 | 0.00045 | 2,620.00 |
| May 22 2024 | 0.000496 | 0.000022 | 4.64% | 0.000473 | 0.000553 | 0.00047 | 2,170.00 |
| May 21 2024 | 0.000474 | -0.00005 | -9.54% | 0.000513 | 0.000522 | 0.000471 | 3,104.00 |
| May 20 2024 | 0.000524 | -0.000074 | -12.37% | 0.000593 | 0.000595 | 0.000523 | 1,052.00 |
| May 19 2024 | 0.000598 | -0.00000900 | -1.48% | 0.000607 | 0.000608 | 0.000583 | 1,249.00 |
| May 18 2024 | 0.000607 | -0.00001 | -1.62% | 0.000616 | 0.000627 | 0.000595 | 3,223.00 |
| May 17 2024 | 0.000617 | -0.000027 | -4.19% | 0.000663 | 0.000696 | 0.000613 | 444.00 |
| May 16 2024 | 0.000644 | 0.000029 | 4.72% | 0.000608 | 0.000644 | 0.000608 | 8.00 |
| May 15 2024 | 0.000615 | -0.00000400 | -0.65% | 0.000615 | 0.000615 | 0.000615 | 3.00 |
| May 14 2024 | 0.000619 | 0.00000005 | 0.01% | 0.000629 | 0.000629 | 0.000618 | 39.00 |
| May 13 2024 | 0.000619 | -0.000039 | -5.92% | 0.000619 | 0.00062 | 0.000618 | 16.00 |
| May 12 2024 | 0.000658 | 0.000024 | 3.78% | 0.000668 | 0.000668 | 0.000658 | 47.00 |
| May 11 2024 | 0.000635 | 0.00 | 0.00% | 0.000635 | 0.000635 | 0.000635 | 0.00 |
| May 10 2024 | 0.000635 | 0.00000600 | 0.95% | 0.000645 | 0.000645 | 0.000624 | 45.00 |
| May 09 2024 | 0.000629 | -0.000022 | -3.38% | 0.00064 | 0.000642 | 0.000622 | 112.00 |
| May 08 2024 | 0.000651 | -0.00000600 | -0.91% | 0.00066 | 0.00066 | 0.000651 | 5.00 |
| May 07 2024 | 0.000657 | -0.000144 | -17.98% | 0.000699 | 0.000704 | 0.00064 | 81.00 |
| May 06 2024 | 0.000801 | 0.000012 | 1.52% | 0.000801 | 0.000801 | 0.000801 | 3.00 |
| May 05 2024 | 0.000789 | -0.000011 | -1.37% | 0.00081 | 0.00081 | 0.000734 | 35.00 |
| May 04 2024 | 0.0008 | -0.000065 | -7.51% | 0.000862 | 0.000862 | 0.0008 | 9.00 |
| May 03 2024 | 0.000865 | 0.000071 | 8.94% | 0.000863 | 0.000865 | 0.000824 | 33.00 |
| May 02 2024 | 0.000794 | -0.000033 | -3.99% | 0.000708 | 0.000827 | 0.000708 | 19.00 |
| May 01 2024 | 0.000827 | -0.000095 | -10.30% | 0.000776 | 0.000837 | 0.000714 | 218.00 |
| Apr 30 2024 | 0.000922 | -0.00000500 | -0.54% | 0.000927 | 0.000927 | 0.000814 | 437.00 |
| Apr 29 2024 | 0.000927 | 0.000073 | 8.55% | 0.00083 | 0.000927 | 0.000807 | 34.00 |
| Apr 28 2024 | 0.000854 | 0.00000600 | 0.71% | 0.000879 | 0.000901 | 0.000854 | 8.00 |
| Apr 27 2024 | 0.000848 | -0.000108 | -11.30% | 0.000943 | 0.000985 | 0.000848 | 21.00 |
| Apr 26 2024 | 0.000956 | 0.000081 | 9.25% | 0.000855 | 0.000956 | 0.000812 | 94.00 |
| Apr 25 2024 | 0.000875 | 0.000143 | 19.56% | 0.000732 | 0.000875 | 0.000727 | 842.00 |
| Apr 24 2024 | 0.000732 | 0.000013 | 1.81% | 0.000733 | 0.000733 | 0.00073 | 20.00 |
| Apr 23 2024 | 0.000719 | 0.000034 | 4.97% | 0.000684 | 0.000719 | 0.000672 | 3,465.00 |
| Apr 22 2024 | 0.000685 | -0.00000500 | -0.73% | 0.000688 | 0.000693 | 0.000675 | 1,016.00 |
| Apr 21 2024 | 0.000689 | 0.000029 | 4.39% | 0.000682 | 0.000696 | 0.000677 | 209.00 |
| Apr 20 2024 | 0.000661 | -0.000052 | -7.30% | 0.000666 | 0.000683 | 0.000661 | 198.00 |
| Apr 19 2024 | 0.000713 | 0.000039 | 5.79% | 0.000673 | 0.000713 | 0.000665 | 320.00 |
| Apr 18 2024 | 0.000673 | -0.000075 | -10.03% | 0.000693 | 0.000748 | 0.000664 | 1,844.00 |
| Apr 17 2024 | 0.000748 | 0.000021 | 2.89% | 0.000722 | 0.000748 | 0.000719 | 224.00 |
| Apr 16 2024 | 0.000727 | -0.00000400 | -0.55% | 0.000703 | 0.000727 | 0.000682 | 248.00 |
| Apr 15 2024 | 0.000731 | 0.000042 | 6.10% | 0.000736 | 0.000744 | 0.00065 | 35.00 |
| Apr 14 2024 | 0.000689 | 0.000045 | 6.99% | 0.000638 | 0.000776 | 0.000612 | 39.00 |
| Apr 13 2024 | 0.000644 | 0.000067 | 11.61% | 0.000721 | 0.000738 | 0.000625 | 62.00 |
| Apr 12 2024 | 0.000577 | -0.000051 | -8.11% | 0.000604 | 0.000696 | 0.000573 | 94.00 |
| Apr 11 2024 | 0.000629 | 0.000013 | 2.11% | 0.000614 | 0.000629 | 0.000614 | 4.00 |
| Apr 10 2024 | 0.000616 | 0.00 | 0.00% | 0.000616 | 0.000616 | 0.000616 | 0.00 |
| Apr 09 2024 | 0.000616 | -0.000031 | -4.79% | 0.000611 | 0.000625 | 0.000608 | 155.00 |
| Apr 08 2024 | 0.000647 | -0.000064 | -9.01% | 0.00069 | 0.00069 | 0.000633 | 454.00 |
| Apr 07 2024 | 0.000711 | -0.000014 | -1.93% | 0.000736 | 0.00074 | 0.000711 | 317.00 |
| Apr 06 2024 | 0.000725 | 0.000045 | 6.62% | 0.000713 | 0.000725 | 0.000704 | 212.00 |
| Apr 05 2024 | 0.00068 | -0.000052 | -7.11% | 0.000703 | 0.000712 | 0.00068 | 49.00 |
| Apr 04 2024 | 0.000731 | 0.00008 | 12.27% | 0.000633 | 0.000743 | 0.000624 | 47.00 |
| Apr 03 2024 | 0.000652 | 0.000018 | 2.84% | 0.000639 | 0.000652 | 0.000616 | 268.00 |
| Apr 02 2024 | 0.000634 | -0.00002 | -3.06% | 0.000685 | 0.000688 | 0.000608 | 81.00 |
| Apr 01 2024 | 0.000654 | -0.000037 | -5.36% | 0.000688 | 0.000691 | 0.000653 | 61.00 |
| Mar 31 2024 | 0.00069 | -0.000076 | -9.92% | 0.000772 | 0.000929 | 0.000689 | 320.00 |
| Mar 30 2024 | 0.000766 | 0.000345 | 82.01% | 0.000424 | 0.000823 | 0.000402 | 128.00 |
| Mar 29 2024 | 0.000421 | 0.00000800 | 1.94% | 0.000412 | 0.000423 | 0.000395 | 2,254.00 |
| Mar 28 2024 | 0.000413 | -0.000055 | -11.73% | 0.0005 | 0.0005 | 0.000403 | 4,366.00 |
| Mar 27 2024 | 0.000469 | 0.000021 | 4.69% | 0.000454 | 0.000514 | 0.000431 | 3,902.00 |
| Mar 26 2024 | 0.000447 | -0.000027 | -5.70% | 0.000478 | 0.00049 | 0.000446 | 4,095.00 |
| Mar 25 2024 | 0.000474 | -0.000016 | -3.26% | 0.000491 | 0.000503 | 0.000465 | 5,201.00 |
| Mar 24 2024 | 0.00049 | -0.000011 | -2.19% | 0.00051 | 0.000521 | 0.000489 | 4,766.00 |
| Mar 23 2024 | 0.000502 | 0.00000500 | 1.01% | 0.000517 | 0.000524 | 0.000495 | 4,744.00 |
| Mar 22 2024 | 0.000497 | 0.00000600 | 1.22% | 0.00049 | 0.000513 | 0.000477 | 4,747.00 |
| Mar 21 2024 | 0.000491 | -0.00000900 | -1.80% | 0.000498 | 0.000513 | 0.000484 | 4,901.00 |
| Mar 20 2024 | 0.0005 | -0.000082 | -14.09% | 0.000529 | 0.000545 | 0.000492 | 3,558.00 |
| Mar 19 2024 | 0.000582 | 0.000034 | 6.20% | 0.000557 | 0.000592 | 0.000548 | 3,047.00 |
| Mar 18 2024 | 0.000548 | 0.000025 | 4.78% | 0.000518 | 0.00061 | 0.000511 | 4,194.00 |
| Mar 17 2024 | 0.000523 | 0.00000700 | 1.36% | 0.000518 | 0.000529 | 0.000494 | 5,828.00 |
| Mar 16 2024 | 0.000516 | -0.000032 | -5.84% | 0.000545 | 0.000585 | 0.000501 | 5,980.00 |
| Mar 15 2024 | 0.000548 | 0.000014 | 2.62% | 0.000533 | 0.000578 | 0.000522 | 4,271.00 |
| Mar 14 2024 | 0.000534 | 0.000015 | 2.90% | 0.000518 | 0.000585 | 0.000503 | 3,973.00 |
| Mar 13 2024 | 0.000518 | 0.00007 | 15.63% | 0.00045 | 0.000544 | 0.000435 | 5,067.00 |
| Mar 12 2024 | 0.000448 | -0.000026 | -5.49% | 0.00047 | 0.000474 | 0.000427 | 4,433.00 |
| Mar 11 2024 | 0.000474 | 0.000059 | 14.21% | 0.000415 | 0.000477 | 0.000388 | 6,125.00 |
| Mar 10 2024 | 0.000415 | -0.00004 | -8.79% | 0.000419 | 0.000426 | 0.000407 | 6,824.00 |
| Mar 09 2024 | 0.000455 | 0.000057 | 14.34% | 0.000401 | 0.000486 | 0.000393 | 5,940.00 |
| Mar 08 2024 | 0.000397 | 0.000038 | 10.57% | 0.000361 | 0.000459 | 0.000343 | 7,539.00 |
| Mar 07 2024 | 0.000359 | 0.000028 | 8.44% | 0.00033 | 0.000364 | 0.000328 | 6,798.00 |
| Mar 06 2024 | 0.000332 | -0.00000700 | -2.07% | 0.000339 | 0.000347 | 0.00032 | 7,759.00 |
| Mar 05 2024 | 0.000339 | -0.000024 | -6.61% | 0.000361 | 0.000369 | 0.000326 | 7,822.00 |
| Mar 04 2024 | 0.000363 | 0.00000600 | 1.68% | 0.000352 | 0.000394 | 0.000352 | 7,026.00 |
| Mar 03 2024 | 0.000357 | -0.00000600 | -1.66% | 0.000364 | 0.000371 | 0.000342 | 7,139.00 |
| Mar 02 2024 | 0.000362 | 0.000031 | 9.35% | 0.000325 | 0.000365 | 0.000322 | 6,959.00 |
| Mar 01 2024 | 0.000332 | 0.000033 | 11.07% | 0.000297 | 0.000336 | 0.000288 | 7,755.00 |
| Feb 29 2024 | 0.000298 | 0.00000800 | 2.76% | 0.000277 | 0.000304 | 0.000277 | 9,638.00 |
| Feb 28 2024 | 0.00029 | 0.000026 | 9.83% | 0.000263 | 0.000293 | 0.000256 | 9,396.00 |
| Feb 27 2024 | 0.000265 | -0.000016 | -5.70% | 0.000277 | 0.00028 | 0.000263 | 8,084.00 |
| Feb 26 2024 | 0.000281 | 0.000012 | 4.47% | 0.000269 | 0.000281 | 0.000264 | 9,174.00 |
| Feb 25 2024 | 0.000269 | -0.00000300 | -1.11% | 0.00027 | 0.000281 | 0.000265 | 12,763.00 |
| Feb 24 2024 | 0.000271 | -0.00000600 | -2.16% | 0.000278 | 0.000281 | 0.000265 | 14,248.00 |
