MLNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 22.70 | -0.900 | -3.81% | 23.49 | 23.75 | 22.58 | 797.00 |
Apr 22 2024 | 23.60 | 0.100 | 0.43% | 23.54 | 25.47 | 23.37 | 727.00 |
Apr 21 2024 | 23.50 | 0.050 | 0.21% | 23.57 | 24.49 | 23.22 | 699.00 |
Apr 20 2024 | 23.45 | 1.08 | 4.83% | 22.28 | 23.72 | 22.06 | 752.00 |
Apr 19 2024 | 22.37 | 0.810 | 3.76% | 21.54 | 22.80 | 20.30 | 819.00 |
Apr 18 2024 | 21.56 | 1.06 | 5.17% | 20.52 | 21.82 | 20.10 | 812.00 |
Apr 17 2024 | 20.50 | -1.08 | -5.00% | 21.49 | 21.75 | 20.01 | 881.00 |
Apr 16 2024 | 21.58 | 0.050 | 0.23% | 21.60 | 21.90 | 20.57 | 856.00 |
Apr 15 2024 | 21.53 | -0.320 | -1.46% | 21.74 | 22.54 | 20.89 | 829.00 |
Apr 14 2024 | 21.85 | 0.960 | 4.58% | 20.84 | 22.05 | 19.74 | 832.00 |
Apr 13 2024 | 20.89 | -2.41 | -10.33% | 23.09 | 23.36 | 19.42 | 690.00 |
Apr 12 2024 | 23.30 | -2.53 | -9.79% | 26.07 | 27.41 | 22.99 | 697.00 |
Apr 11 2024 | 25.83 | 0.160 | 0.62% | 25.70 | 27.40 | 25.46 | 682.00 |
Apr 10 2024 | 25.67 | -0.600 | -2.28% | 26.78 | 28.31 | 25.12 | 674.00 |
Apr 09 2024 | 26.27 | 0.950 | 3.75% | 25.38 | 28.02 | 24.82 | 670.00 |
Apr 08 2024 | 25.32 | -1.11 | -4.20% | 26.35 | 26.55 | 25.06 | 657.00 |
Apr 07 2024 | 26.43 | 1.72 | 6.96% | 24.71 | 31.90 | 24.57 | 706.00 |
Apr 06 2024 | 24.71 | 0.670 | 2.79% | 23.91 | 24.88 | 23.89 | 741.00 |
Apr 05 2024 | 24.04 | -0.970 | -3.88% | 24.85 | 24.87 | 23.35 | 661.00 |
Apr 04 2024 | 25.01 | 0.550 | 2.25% | 24.53 | 26.43 | 24.09 | 782.00 |
Apr 03 2024 | 24.46 | 0.400 | 1.66% | 24.01 | 25.87 | 23.62 | 733.00 |
Apr 02 2024 | 24.06 | -2.01 | -7.71% | 25.94 | 26.02 | 24.06 | 732.00 |
Apr 01 2024 | 26.07 | -1.01 | -3.73% | 27.62 | 27.84 | 25.40 | 644.00 |
Mar 31 2024 | 27.08 | 1.28 | 4.96% | 25.29 | 30.89 | 25.29 | 750.00 |
Mar 30 2024 | 25.80 | -0.630 | -2.38% | 26.71 | 26.88 | 24.72 | 766.00 |
Mar 29 2024 | 26.43 | -0.100 | -0.37% | 26.49 | 26.59 | 25.51 | 766.00 |
Mar 28 2024 | 26.53 | -1.35 | -4.85% | 27.44 | 27.93 | 26.33 | 828.00 |
Mar 27 2024 | 27.88 | 2.16 | 8.40% | 25.81 | 32.38 | 25.41 | 955.00 |
Mar 26 2024 | 25.72 | -0.340 | -1.30% | 26.25 | 27.35 | 25.51 | 854.00 |
Mar 25 2024 | 26.06 | -0.330 | -1.25% | 26.12 | 26.88 | 25.49 | 785.00 |
Mar 24 2024 | 26.39 | -2.31 | -8.05% | 28.00 | 28.20 | 25.25 | 911.00 |
Mar 23 2024 | 28.70 | -2.96 | -9.35% | 31.31 | 31.60 | 26.01 | 716.00 |
Mar 22 2024 | 31.66 | 9.97 | 45.97% | 21.55 | 34.58 | 21.51 | 1,046.00 |
Mar 21 2024 | 21.69 | 0.730 | 3.48% | 20.77 | 22.18 | 20.46 | 923.00 |
Mar 20 2024 | 20.96 | 0.650 | 3.20% | 20.31 | 21.01 | 19.50 | 1,051.00 |
Mar 19 2024 | 20.31 | -1.69 | -7.68% | 22.01 | 22.08 | 20.20 | 1,014.00 |
Mar 18 2024 | 22.00 | -0.940 | -4.10% | 22.87 | 23.36 | 21.32 | 926.00 |
Mar 17 2024 | 22.94 | 0.880 | 3.99% | 22.40 | 23.12 | 21.66 | 844.00 |
Mar 16 2024 | 22.06 | -1.35 | -5.77% | 23.39 | 24.32 | 21.95 | 860.00 |
Mar 15 2024 | 23.41 | -2.09 | -8.20% | 25.59 | 25.76 | 22.54 | 314.00 |
Mar 14 2024 | 25.50 | -0.870 | -3.28% | 26.55 | 26.73 | 24.32 | 554.00 |
Mar 13 2024 | 26.37 | 0.230 | 0.86% | 26.00 | 26.93 | 25.18 | 785.00 |
Mar 12 2024 | 26.14 | 1.72 | 7.04% | 24.58 | 26.14 | 23.60 | 778.00 |
Mar 11 2024 | 24.42 | 0.440 | 1.83% | 24.07 | 24.77 | 23.06 | 716.00 |
Mar 10 2024 | 23.98 | -0.520 | -2.12% | 24.32 | 24.72 | 23.06 | 778.00 |
Mar 09 2024 | 24.50 | 0.380 | 1.58% | 24.09 | 24.57 | 23.75 | 700.00 |
Mar 08 2024 | 24.12 | -0.100 | -0.41% | 24.03 | 24.81 | 23.54 | 766.00 |
Mar 07 2024 | 24.22 | 1.40 | 6.16% | 22.91 | 24.36 | 22.68 | 919.00 |
Mar 06 2024 | 22.82 | 1.45 | 6.76% | 21.31 | 23.20 | 20.98 | 719.00 |
Mar 05 2024 | 21.37 | -1.04 | -4.64% | 22.38 | 23.46 | 19.77 | 914.00 |
Mar 04 2024 | 22.41 | 1.03 | 4.82% | 21.38 | 22.98 | 21.02 | 893.00 |
Mar 03 2024 | 21.38 | -0.210 | -0.97% | 21.65 | 21.86 | 20.56 | 872.00 |
Mar 02 2024 | 21.59 | 1.06 | 5.16% | 20.57 | 21.67 | 20.36 | 786.00 |
Mar 01 2024 | 20.53 | 0.700 | 3.53% | 19.86 | 20.58 | 19.84 | 714.00 |
Feb 29 2024 | 19.83 | 0.00 | 0.00% | 19.82 | 20.41 | 19.46 | 103.00 |
Feb 28 2024 | 19.83 | -0.040 | -0.20% | 19.99 | 100.00 | 19.42 | 685.00 |
Feb 27 2024 | 19.87 | 0.730 | 3.81% | 19.36 | 19.91 | 19.30 | 1,189.00 |
Feb 26 2024 | 19.14 | 0.210 | 1.11% | 18.84 | 19.30 | 18.56 | 865.00 |
Feb 25 2024 | 18.93 | 0.260 | 1.39% | 18.72 | 19.00 | 18.62 | 955.00 |
Feb 24 2024 | 18.67 | 0.380 | 2.08% | 18.27 | 19.12 | 18.01 | 736.00 |
Feb 23 2024 | 18.29 | 0.080 | 0.44% | 18.18 | 18.88 | 18.00 | 700.00 |
Feb 22 2024 | 18.21 | 0.230 | 1.28% | 18.00 | 18.78 | 17.64 | 665.00 |
Feb 21 2024 | 17.98 | -0.520 | -2.81% | 18.70 | 18.73 | 17.45 | 988.00 |
Feb 20 2024 | 18.50 | -0.370 | -1.96% | 18.89 | 18.94 | 17.84 | 900.00 |
Feb 19 2024 | 18.87 | 0.460 | 2.50% | 18.79 | 19.08 | 18.74 | 465.00 |
Feb 18 2024 | 18.41 | 0.080 | 0.44% | 18.27 | 18.42 | 18.13 | 238.00 |
Feb 17 2024 | 18.33 | 0.040 | 0.22% | 18.29 | 18.84 | 18.09 | 643.00 |
Feb 16 2024 | 18.29 | 0.060 | 0.33% | 18.34 | 18.42 | 18.02 | 864.00 |
Feb 15 2024 | 18.23 | -0.180 | -0.98% | 18.40 | 18.82 | 18.12 | 458.00 |
Feb 14 2024 | 18.41 | 0.380 | 2.11% | 18.04 | 18.47 | 17.90 | 901.00 |
Feb 13 2024 | 18.03 | 0.040 | 0.22% | 18.03 | 18.17 | 17.81 | 1,010.00 |
Feb 12 2024 | 17.99 | 0.290 | 1.64% | 17.77 | 18.11 | 17.59 | 1,043.00 |
Feb 11 2024 | 17.70 | -0.210 | -1.17% | 17.96 | 18.22 | 17.68 | 1,008.00 |
Feb 10 2024 | 17.91 | -0.150 | -0.83% | 18.09 | 18.19 | 17.81 | 1,001.00 |
Feb 09 2024 | 18.06 | 0.440 | 2.50% | 17.57 | 18.10 | 17.44 | 977.00 |
Feb 08 2024 | 17.62 | 0.150 | 0.86% | 17.44 | 17.72 | 17.41 | 1,127.00 |
Feb 07 2024 | 17.47 | 0.670 | 3.99% | 16.87 | 17.49 | 16.80 | 1,042.00 |
Feb 06 2024 | 16.80 | -0.100 | -0.59% | 16.87 | 17.04 | 16.80 | 898.00 |
Feb 05 2024 | 16.90 | -0.190 | -1.11% | 17.10 | 17.23 | 16.85 | 995.00 |
Feb 04 2024 | 17.09 | -0.610 | -3.45% | 17.83 | 18.30 | 17.07 | 1,171.00 |
Feb 03 2024 | 17.70 | 0.580 | 3.39% | 17.14 | 17.89 | 17.13 | 963.00 |
Feb 02 2024 | 17.12 | 0.490 | 2.95% | 16.62 | 17.45 | 16.58 | 967.00 |
Feb 01 2024 | 16.63 | 0.120 | 0.73% | 16.53 | 16.97 | 16.18 | 941.00 |
Jan 31 2024 | 16.51 | -0.780 | -4.51% | 17.35 | 17.37 | 16.36 | 1,002.00 |
Jan 30 2024 | 17.29 | -0.500 | -2.81% | 17.75 | 17.93 | 17.27 | 914.00 |
Jan 29 2024 | 17.79 | 0.280 | 1.60% | 17.49 | 18.10 | 17.46 | 976.00 |
Jan 28 2024 | 17.51 | -0.450 | -2.51% | 17.92 | 18.22 | 17.48 | 861.00 |
Jan 27 2024 | 17.96 | 0.040 | 0.22% | 18.00 | 19.95 | 17.66 | 1,035.00 |
Jan 26 2024 | 17.92 | 0.330 | 1.88% | 17.53 | 17.94 | 17.40 | 820.00 |
Jan 25 2024 | 17.59 | 0.020 | 0.11% | 17.50 | 18.26 | 17.30 | 900.00 |