Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MCRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 66.60 | 1.09 | 1.66% | 66.00 | 66.62 | 65.25 | 95,098 |
| May 29 2024 | 65.51 | -0.12 | -0.18% | 64.96 | 66.00 | 64.94 | 122,973 |
| May 28 2024 | 65.63 | -0.59 | -0.89% | 66.22 | 66.55 | 65.36 | 140,157 |
| May 24 2024 | 66.22 | 1.13 | 1.74% | 65.49 | 66.27 | 65.275 | 79,219 |
| May 23 2024 | 65.09 | -0.33 | -0.50% | 65.43 | 65.43 | 64.58 | 139,276 |
| May 22 2024 | 65.42 | -1.60 | -2.39% | 67.00 | 67.00 | 64.895 | 127,763 |
| May 21 2024 | 67.02 | 0.47 | 0.71% | 66.50 | 67.11 | 66.105 | 107,303 |
| May 20 2024 | 66.55 | -0.75 | -1.11% | 67.19 | 67.50 | 66.51 | 118,138 |
| May 17 2024 | 67.30 | 0.26 | 0.39% | 67.42 | 67.42 | 66.95 | 73,929 |
| May 16 2024 | 67.04 | -0.56 | -0.83% | 67.30 | 67.54 | 67.04 | 87,668 |
| May 15 2024 | 67.60 | 0.49 | 0.73% | 67.37 | 67.91 | 67.00 | 132,386 |
| May 14 2024 | 67.11 | -0.15 | -0.22% | 67.91 | 67.94 | 66.60 | 156,423 |
| May 13 2024 | 67.26 | -0.47 | -0.69% | 68.06 | 68.34 | 66.635 | 211,085 |
| May 10 2024 | 67.73 | -1.17 | -1.70% | 68.85 | 69.05 | 67.56 | 162,050 |
| May 09 2024 | 68.90 | 0.13 | 0.19% | 68.73 | 69.30 | 68.28 | 83,550 |
| May 08 2024 | 68.77 | -0.17 | -0.25% | 68.49 | 69.345 | 68.21 | 95,813 |
| May 07 2024 | 68.94 | 0.34 | 0.50% | 68.97 | 69.185 | 68.695 | 112,070 |
| May 06 2024 | 68.60 | -0.41 | -0.59% | 69.39 | 69.61 | 68.49 | 56,901 |
| May 03 2024 | 69.01 | 0.86 | 1.26% | 68.84 | 69.46 | 67.865 | 113,979 |
| May 02 2024 | 68.15 | -0.32 | -0.47% | 69.10 | 69.49 | 67.50 | 97,426 |
| May 01 2024 | 68.47 | 0.70 | 1.03% | 67.82 | 69.45 | 67.50 | 105,721 |
| Apr 30 2024 | 67.77 | -1.26 | -1.83% | 68.51 | 68.65 | 67.60 | 114,616 |
| Apr 29 2024 | 69.03 | 0.96 | 1.41% | 68.19 | 69.24 | 67.79 | 92,303 |
| Apr 26 2024 | 68.07 | -0.48 | -0.70% | 68.27 | 68.78 | 67.34 | 90,157 |
| Apr 25 2024 | 68.55 | -0.37 | -0.54% | 68.35 | 68.94 | 68.105 | 67,059 |
| Apr 24 2024 | 68.92 | -0.53 | -0.76% | 68.99 | 69.75 | 68.855 | 57,013 |
| Apr 23 2024 | 69.45 | 1.14 | 1.67% | 68.75 | 70.02 | 68.14 | 99,495 |
| Apr 22 2024 | 68.31 | 0.97 | 1.44% | 67.64 | 69.51 | 67.34 | 219,514 |
| Apr 19 2024 | 67.34 | 0.80 | 1.20% | 66.30 | 67.825 | 66.30 | 93,780 |
| Apr 18 2024 | 66.54 | -3.03 | -4.36% | 67.33 | 67.33 | 64.50 | 203,498 |
| Apr 17 2024 | 69.57 | -0.82 | -1.16% | 70.70 | 71.715 | 69.215 | 106,835 |
| Apr 16 2024 | 70.39 | -0.16 | -0.23% | 70.05 | 70.56 | 69.3201 | 72,190 |
| Apr 15 2024 | 70.55 | -0.01 | -0.01% | 70.70 | 71.40 | 70.51 | 73,442 |
| Apr 12 2024 | 70.56 | -1.67 | -2.31% | 71.72 | 71.76 | 70.56 | 51,087 |
| Apr 11 2024 | 72.23 | 0.45 | 0.63% | 71.92 | 72.64 | 71.745 | 73,161 |
| Apr 10 2024 | 71.78 | -1.41 | -1.93% | 72.08 | 72.38 | 71.09 | 90,769 |
| Apr 09 2024 | 73.19 | 0.98 | 1.36% | 72.55 | 73.28 | 72.28 | 49,359 |
| Apr 08 2024 | 72.21 | 0.02 | 0.03% | 72.60 | 72.85 | 71.5901 | 60,307 |
| Apr 05 2024 | 72.19 | -0.09 | -0.12% | 72.22 | 72.61 | 71.81 | 109,502 |
| Apr 04 2024 | 72.28 | -1.01 | -1.38% | 73.88 | 74.07 | 72.18 | 78,067 |
| Apr 03 2024 | 73.29 | 0.24 | 0.33% | 72.66 | 73.72 | 72.66 | 68,040 |
| Apr 02 2024 | 73.05 | -1.07 | -1.44% | 73.51 | 73.67 | 72.68 | 102,380 |
| Apr 01 2024 | 74.12 | -0.87 | -1.16% | 75.40 | 75.40 | 73.96 | 89,972 |
| Mar 28 2024 | 74.99 | 0.82 | 1.11% | 74.50 | 75.38 | 74.17 | 97,004 |
| Mar 27 2024 | 74.17 | 0.17 | 0.23% | 73.93 | 74.28 | 73.59 | 67,166 |
| Mar 26 2024 | 74.00 | 1.54 | 2.13% | 72.87 | 74.11 | 72.66 | 124,591 |
| Mar 25 2024 | 72.46 | -0.74 | -1.01% | 73.40 | 73.45 | 72.375 | 53,953 |
| Mar 22 2024 | 73.20 | 0.04 | 0.05% | 73.53 | 73.96 | 72.60 | 58,462 |
| Mar 21 2024 | 73.16 | 1.35 | 1.88% | 72.14 | 73.16 | 71.98 | 80,481 |
| Mar 20 2024 | 71.81 | 1.05 | 1.48% | 70.49 | 71.95 | 69.665 | 71,843 |
| Mar 19 2024 | 70.76 | 0.28 | 0.40% | 70.48 | 71.195 | 70.39 | 178,624 |
| Mar 18 2024 | 70.48 | -0.40 | -0.56% | 70.81 | 71.19 | 70.30 | 109,659 |
| Mar 15 2024 | 70.88 | -0.45 | -0.63% | 70.92 | 71.885 | 70.42 | 1,200,584 |
| Mar 14 2024 | 71.33 | -0.79 | -1.10% | 71.79 | 71.875 | 71.00 | 151,226 |
| Mar 13 2024 | 72.12 | 1.05 | 1.48% | 71.20 | 72.57 | 71.01 | 152,830 |
| Mar 12 2024 | 71.07 | 0.15 | 0.21% | 71.27 | 71.71 | 70.67 | 174,725 |
| Mar 11 2024 | 70.92 | 1.53 | 2.20% | 69.73 | 72.04 | 69.73 | 230,958 |
| Mar 08 2024 | 69.39 | -0.57 | -0.81% | 70.41 | 70.59 | 69.04 | 74,228 |
| Mar 07 2024 | 69.96 | 0.72 | 1.04% | 69.71 | 70.05 | 69.42 | 61,573 |
| Mar 06 2024 | 69.24 | 0.23 | 0.33% | 69.64 | 69.84 | 69.06 | 61,700 |
| Mar 05 2024 | 69.01 | 0.24 | 0.35% | 68.74 | 69.26 | 68.435 | 117,039 |
| Mar 04 2024 | 68.77 | 0.15 | 0.22% | 68.76 | 69.32 | 68.14 | 132,973 |
![Logo of ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
