MCAPEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.099186 | -0.001638 | -1.62% | 0.100776 | 0.101518 | 0.097266 | 0.00 |
May 20 2024 | 0.100824 | 0.007063 | 7.53% | 0.089391 | 0.100947 | 0.036284 | 0.00 |
May 19 2024 | 0.093761 | -0.001189 | -1.25% | 0.09481 | 0.095823 | 0.093435 | 0.00 |
May 18 2024 | 0.09495 | 0.000087 | 0.09% | 0.094905 | 0.095499 | 0.09451 | 0.00 |
May 17 2024 | 0.094863 | 0.002361 | 2.55% | 0.092537 | 0.095443 | 0.092409 | 0.00 |
May 16 2024 | 0.092502 | -0.001189 | -1.27% | 0.093796 | 0.094222 | 0.090865 | 0.00 |
May 15 2024 | 0.093692 | 0.005984 | 6.82% | 0.087744 | 0.093853 | 0.087386 | 0.00 |
May 14 2024 | 0.087708 | -0.002022 | -2.25% | 0.089729 | 0.090041 | 0.087011 | 0.00 |
May 13 2024 | 0.08973 | 0.001759 | 2.00% | 0.089391 | 0.090401 | 0.036284 | 0.00 |
May 12 2024 | 0.08797 | 0.000986 | 1.13% | 0.087056 | 0.088363 | 0.086834 | 0.00 |
May 11 2024 | 0.086985 | -0.000324 | -0.37% | 0.087093 | 0.087912 | 0.086664 | 0.00 |
May 10 2024 | 0.087309 | -0.002722 | -3.02% | 0.090093 | 0.090658 | 0.086216 | 0.00 |
May 09 2024 | 0.090031 | 0.00258 | 2.95% | 0.087697 | 0.090453 | 0.0871 | 0.00 |
May 08 2024 | 0.087452 | -0.00198 | -2.21% | 0.089391 | 0.090264 | 0.087261 | 0.00 |
May 07 2024 | 0.089432 | -0.000951 | -1.05% | 0.090453 | 0.092093 | 0.089259 | 0.00 |
May 06 2024 | 0.090382 | -0.001232 | -1.34% | 0.102691 | 0.103801 | 0.089875 | 0.00 |
May 05 2024 | 0.091614 | 0.000214 | 0.23% | 0.091578 | 0.092308 | 0.090104 | 0.00 |
May 04 2024 | 0.0914 | 0.001292 | 1.43% | 0.090071 | 0.092125 | 0.089683 | 0.00 |
May 03 2024 | 0.090108 | 0.005188 | 6.11% | 0.0849 | 0.090696 | 0.084455 | 0.00 |
May 02 2024 | 0.08492 | 0.00097 | 1.16% | 0.083934 | 0.085559 | 0.081946 | 0.00 |
May 01 2024 | 0.08395 | -0.003965 | -4.51% | 0.087543 | 0.087712 | 0.081776 | 0.00 |
Apr 30 2024 | 0.087916 | -0.003788 | -4.13% | 0.091667 | 0.092904 | 0.085508 | 0.00 |
Apr 29 2024 | 0.091704 | 0.001058 | 1.17% | 0.102691 | 0.103801 | 0.089096 | 0.00 |
Apr 28 2024 | 0.090646 | -0.000748 | -0.82% | 0.091504 | 0.0926 | 0.090435 | 0.00 |
Apr 27 2024 | 0.091393 | -0.000521 | -0.57% | 0.091843 | 0.091942 | 0.090133 | 0.00 |
Apr 26 2024 | 0.091915 | -0.000698 | -0.75% | 0.092641 | 0.09316 | 0.091314 | 0.00 |
Apr 25 2024 | 0.092613 | 0.00002 | 0.02% | 0.092551 | 0.09369 | 0.09049 | 0.00 |
Apr 24 2024 | 0.092593 | -0.002942 | -3.08% | 0.095791 | 0.096518 | 0.091563 | 0.00 |
Apr 23 2024 | 0.095535 | -0.001146 | -1.19% | 0.09656 | 0.097071 | 0.095033 | 0.00 |
Apr 22 2024 | 0.096681 | 0.002596 | 2.76% | 0.102691 | 0.103801 | 0.036284 | 0.00 |
Apr 21 2024 | 0.094085 | 0.000104 | 0.11% | 0.093752 | 0.095177 | 0.093023 | 0.00 |
Apr 20 2024 | 0.093981 | 0.001316 | 1.42% | 0.092124 | 0.094681 | 0.091383 | 0.00 |
Apr 19 2024 | 0.092664 | 0.000733 | 0.80% | 0.09167 | 0.094667 | 0.087059 | 0.00 |
Apr 18 2024 | 0.091931 | 0.003302 | 3.73% | 0.088721 | 0.092529 | 0.087773 | 0.00 |
Apr 17 2024 | 0.08863 | -0.003777 | -4.09% | 0.092581 | 0.093518 | 0.086494 | 0.00 |
Apr 16 2024 | 0.092407 | 0.000463 | 0.50% | 0.092027 | 0.093187 | 0.089508 | 0.00 |
Apr 15 2024 | 0.091943 | -0.003125 | -3.29% | 0.102691 | 0.103801 | 0.090852 | 0.00 |
Apr 14 2024 | 0.095068 | 0.000108 | 0.11% | 0.093649 | 0.097031 | 0.090806 | 0.00 |
Apr 13 2024 | 0.09496 | -0.002498 | -2.56% | 0.09757 | 0.099055 | 0.090267 | 0.00 |
Apr 12 2024 | 0.097458 | -0.003129 | -3.11% | 0.100682 | 0.102462 | 0.095393 | 0.00 |
Apr 11 2024 | 0.100588 | -0.000535 | -0.53% | 0.100931 | 0.102093 | 0.099961 | 0.00 |
Apr 10 2024 | 0.101122 | 0.002898 | 2.95% | 0.098139 | 0.101881 | 0.096318 | 0.00 |
Apr 09 2024 | 0.098224 | -0.003253 | -3.21% | 0.101506 | 0.10163 | 0.096991 | 0.00 |
Apr 08 2024 | 0.101477 | 0.002749 | 2.78% | 0.102691 | 0.103801 | 0.099035 | 0.00 |
Apr 07 2024 | 0.098729 | 0.000626 | 0.64% | 0.097936 | 0.099881 | 0.097936 | 0.00 |
Apr 06 2024 | 0.098102 | 0.001429 | 1.48% | 0.09633 | 0.098954 | 0.095939 | 0.00 |
Apr 05 2024 | 0.096674 | -0.000635 | -0.65% | 0.097412 | 0.097674 | 0.094177 | 0.00 |
Apr 04 2024 | 0.097308 | 0.003205 | 3.41% | 0.093755 | 0.098207 | 0.092614 | 0.00 |
Apr 03 2024 | 0.094104 | 0.000363 | 0.39% | 0.093837 | 0.09537 | 0.092505 | 0.00 |
Apr 02 2024 | 0.093741 | -0.006383 | -6.38% | 0.099937 | 0.099937 | 0.092548 | 0.00 |
Apr 01 2024 | 0.100124 | -0.00162 | -1.59% | 0.102691 | 0.103801 | 0.097951 | 0.00 |
Mar 31 2024 | 0.101744 | 0.002237 | 2.25% | 0.099508 | 0.101849 | 0.099508 | 0.00 |
Mar 30 2024 | 0.099507 | -0.000295 | -0.30% | 0.10002 | 0.100353 | 0.099474 | 0.00 |
Mar 29 2024 | 0.099802 | -0.001084 | -1.07% | 0.101021 | 0.101257 | 0.098752 | 0.00 |
Mar 28 2024 | 0.100887 | 0.002478 | 2.52% | 0.098885 | 0.101902 | 0.0982 | 0.00 |
Mar 27 2024 | 0.098409 | -0.001067 | -1.07% | 0.099356 | 0.101745 | 0.097402 | 0.00 |
Mar 26 2024 | 0.099476 | 0.000426 | 0.43% | 0.099061 | 0.101226 | 0.098751 | 0.00 |
Mar 25 2024 | 0.09905 | 0.003198 | 3.34% | 0.102691 | 0.103801 | 0.095048 | 0.00 |
Mar 24 2024 | 0.095852 | 0.004157 | 4.53% | 0.091476 | 0.096117 | 0.091119 | 0.00 |
Mar 23 2024 | 0.091695 | 0.001119 | 1.24% | 0.090866 | 0.094057 | 0.089927 | 0.00 |
Mar 22 2024 | 0.090575 | -0.002278 | -2.45% | 0.093238 | 0.094665 | 0.089043 | 0.00 |
Mar 21 2024 | 0.092854 | -0.002801 | -2.93% | 0.095511 | 0.096173 | 0.092017 | 0.00 |
Mar 20 2024 | 0.095655 | 0.007576 | 8.60% | 0.087923 | 0.096071 | 0.086138 | 0.00 |
Mar 19 2024 | 0.088079 | -0.00786 | -8.19% | 0.095982 | 0.096534 | 0.087208 | 0.00 |
Mar 18 2024 | 0.095939 | -0.000796 | -0.82% | 0.102691 | 0.103801 | 0.094303 | 0.00 |
Mar 17 2024 | 0.096735 | 0.00407 | 4.39% | 0.092307 | 0.097538 | 0.09124 | 0.00 |
Mar 16 2024 | 0.092665 | -0.005945 | -6.03% | 0.098524 | 0.099097 | 0.091977 | 0.00 |
Mar 15 2024 | 0.09861 | -0.002814 | -2.77% | 0.102691 | 0.103801 | 0.093005 | 0.00 |
Mar 14 2024 | 0.101425 | -0.001362 | -1.33% | 0.102691 | 0.103801 | 0.097349 | 0.00 |
Mar 13 2024 | 0.102786 | 0.002033 | 2.02% | 0.100945 | 0.103781 | 0.100572 | 0.00 |
Mar 12 2024 | 0.100753 | -0.000103 | -0.10% | 0.1008 | 0.102408 | 0.097989 | 0.00 |
Mar 11 2024 | 0.100856 | 0.003658 | 3.76% | 0.087936 | 0.102221 | 0.086722 | 0.00 |
Mar 10 2024 | 0.097198 | 0.000832 | 0.86% | 0.096368 | 0.098474 | 0.09625 | 0.00 |
Mar 09 2024 | 0.096366 | 0.000306 | 0.32% | 0.096244 | 0.096654 | 0.095734 | 0.00 |
Mar 08 2024 | 0.096061 | 0.001813 | 1.92% | 0.094205 | 0.098026 | 0.09341 | 0.00 |
Mar 07 2024 | 0.094247 | 0.000794 | 0.85% | 0.093377 | 0.096 | 0.092888 | 0.00 |
Mar 06 2024 | 0.093453 | 0.001987 | 2.17% | 0.090442 | 0.096074 | 0.089294 | 0.00 |
Mar 05 2024 | 0.091466 | -0.004606 | -4.79% | 0.096629 | 0.097516 | 0.076606 | 0.00 |
Mar 04 2024 | 0.096073 | 0.006599 | 7.38% | 0.087936 | 0.096792 | 0.086722 | 0.00 |
Mar 03 2024 | 0.089474 | 0.001334 | 1.51% | 0.087934 | 0.089772 | 0.087208 | 0.00 |
Mar 02 2024 | 0.08814 | -0.000658 | -0.74% | 0.088572 | 0.088683 | 0.08754 | 0.00 |
Mar 01 2024 | 0.088798 | 0.00142 | 1.62% | 0.087016 | 0.089555 | 0.086409 | 0.00 |
Feb 29 2024 | 0.087378 | -0.001278 | -1.44% | 0.087936 | 0.090378 | 0.086124 | 0.00 |
Feb 28 2024 | 0.088656 | 0.007765 | 9.60% | 0.080938 | 0.090533 | 0.080618 | 0.00 |
Feb 27 2024 | 0.080891 | 0.003868 | 5.02% | 0.07716 | 0.081672 | 0.077005 | 0.00 |
Feb 26 2024 | 0.077023 | 0.003357 | 4.56% | 0.061422 | 0.077581 | 0.036284 | 0.00 |
Feb 25 2024 | 0.073666 | 0.00033 | 0.45% | 0.073346 | 0.073886 | 0.07301 | 0.00 |
Feb 24 2024 | 0.073336 | 0.000964 | 1.33% | 0.072227 | 0.073562 | 0.072064 | 0.00 |
Feb 23 2024 | 0.072372 | -0.000567 | -0.78% | 0.073009 | 0.073302 | 0.071931 | 0.00 |
Feb 22 2024 | 0.072939 | -0.000892 | -1.21% | 0.073679 | 0.074042 | 0.072503 | 0.00 |