Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MCO2UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.6614 | 0.0124 | 1.91% | 0.649 | 0.7153 | 0.6399 | 18,781.00 |
| Jun 27 2024 | 0.649 | 0.0135 | 2.12% | 0.6355 | 0.7702 | 0.6263 | 9,967.00 |
| Jun 26 2024 | 0.6355 | -0.0125 | -1.93% | 0.648 | 0.6885 | 0.6355 | 18,155.00 |
| Jun 25 2024 | 0.648 | 0.094 | 16.97% | 0.5582 | 0.7704 | 0.554 | 7,253.00 |
| Jun 24 2024 | 0.554 | -0.0572 | -9.36% | 0.6157 | 2.00 | 0.363668 | 18,576.00 |
| Jun 23 2024 | 0.6112 | -0.0046 | -0.75% | 0.6112 | 0.6157 | 0.6112 | 22,253.00 |
| Jun 22 2024 | 0.6158 | 0.0046 | 0.75% | 0.6135 | 0.6158 | 0.6112 | 24,005.00 |
| Jun 21 2024 | 0.6112 | -0.016 | -2.55% | 0.6272 | 0.700 | 0.6112 | 23,331.00 |
| Jun 20 2024 | 0.6272 | -0.0275 | -4.20% | 0.6547 | 3.51 | 0.6255 | 4,305.00 |
| Jun 19 2024 | 0.6547 | 0.022 | 3.48% | 0.6327 | 0.6616 | 0.6327 | 11,121.00 |
| Jun 18 2024 | 0.6327 | -0.0143 | -2.21% | 0.647 | 0.6885 | 0.6235 | 6,690.00 |
| Jun 17 2024 | 0.647 | -0.0019 | -0.29% | 0.6517 | 0.6618 | 0.6418 | 18,544.00 |
| Jun 16 2024 | 0.6489 | 0.0198 | 3.15% | 0.6291 | 0.6696 | 0.6291 | 14,794.00 |
| Jun 15 2024 | 0.6291 | 0.0122 | 1.98% | 0.6169 | 0.806 | 0.5994 | 11,471.00 |
| Jun 14 2024 | 0.6169 | -0.0718 | -10.43% | 0.6887 | 0.6887 | 0.5422 | 11,599.00 |
| Jun 13 2024 | 0.6887 | 0.0091 | 1.34% | 0.6796 | 1.24 | 0.5941 | 14,002.00 |
| Jun 12 2024 | 0.6796 | -0.009 | -1.31% | 0.6886 | 0.6886 | 0.6688 | 2,939.00 |
| Jun 11 2024 | 0.6886 | -0.0492 | -6.67% | 0.7378 | 0.7531 | 0.6623 | 11,613.00 |
| Jun 10 2024 | 0.7378 | 0.019786 | 2.76% | 0.714442 | 0.7726 | 0.6933 | 27,588.00 |
| Jun 09 2024 | 0.718014 | -0.013086 | -1.79% | 0.7311 | 0.7455 | 0.7137 | 16,823.00 |
| Jun 08 2024 | 0.7311 | -0.0002 | -0.03% | 0.7313 | 0.757278 | 0.7311 | 47.00 |
| Jun 07 2024 | 0.7313 | -0.0248 | -3.28% | 0.7561 | 0.7754 | 0.7312 | 1,342.00 |
| Jun 06 2024 | 0.7561 | 0.0179 | 2.42% | 0.73348 | 0.8135 | 0.7311 | 12,486.00 |
| Jun 05 2024 | 0.7382 | -0.010906 | -1.46% | 0.739539 | 0.7929 | 0.7306 | 21,422.00 |
| Jun 04 2024 | 0.749106 | 0.034664 | 4.85% | 0.716822 | 0.7894 | 0.7141 | 5,681.00 |
| Jun 03 2024 | 0.714442 | 0.027367 | 3.98% | 0.6826 | 0.7799 | 0.6589 | 24,016.00 |
| Jun 02 2024 | 0.687075 | 0.011275 | 1.67% | 0.6758 | 0.743837 | 0.6503 | 9,303.00 |
| Jun 01 2024 | 0.6758 | -0.012866 | -1.87% | 0.6894 | 0.7308 | 0.6491 | 11,514.00 |
| May 31 2024 | 0.688666 | -0.001978 | -0.29% | 0.6917 | 0.740 | 0.6371 | 16,690.00 |
| May 30 2024 | 0.690644 | -0.036937 | -5.08% | 0.7197 | 0.7207 | 0.6888 | 23,308.00 |
| May 29 2024 | 0.727581 | 0.006081 | 0.84% | 0.7215 | 0.7604 | 0.6585 | 17,566.00 |
| May 28 2024 | 0.7215 | -0.0123 | -1.68% | 0.7338 | 0.7595 | 0.7164 | 12,444.00 |
| May 27 2024 | 0.7338 | 0.0068 | 0.94% | 0.723993 | 0.7912 | 0.7114 | 24,142.00 |
| May 26 2024 | 0.727 | -0.087878 | -10.78% | 0.8188 | 0.8564 | 0.7152 | 16,482.00 |
| May 25 2024 | 0.814878 | 0.021678 | 2.73% | 0.7918 | 0.855536 | 0.7755 | 19,457.00 |
| May 24 2024 | 0.7932 | 0.0177 | 2.28% | 0.7755 | 0.8564 | 0.7755 | 15,360.00 |
| May 23 2024 | 0.7755 | 0.017032 | 2.25% | 0.757477 | 0.8999 | 0.7543 | 16,591.00 |
| May 22 2024 | 0.758468 | -0.001401 | -0.18% | 0.750302 | 0.8998 | 0.7454 | 12,941.00 |
| May 21 2024 | 0.759869 | 0.045969 | 6.44% | 0.7139 | 0.792 | 0.692765 | 8,763.00 |
| May 20 2024 | 0.7139 | -0.020 | -2.73% | 0.7326 | 0.7339 | 0.6614 | 24,972.00 |
| May 19 2024 | 0.7339 | 0.0051 | 0.70% | 0.7288 | 0.7339 | 0.7274 | 7,204.00 |
| May 18 2024 | 0.7288 | 0.032311 | 4.64% | 0.700163 | 0.7302 | 0.6939 | 21,768.00 |
| May 17 2024 | 0.696489 | -0.05365 | -7.15% | 0.7489 | 0.7543 | 0.693265 | 21,141.00 |
| May 16 2024 | 0.750139 | -0.058961 | -7.29% | 0.8091 | 0.839442 | 0.7489 | 13,333.00 |
| May 15 2024 | 0.8091 | 0.060 | 8.01% | 0.7562 | 0.8786 | 0.7489 | 17,776.00 |
| May 14 2024 | 0.7491 | 0.016736 | 2.29% | 0.732364 | 0.7756 | 0.7307 | 18,758.00 |
| May 13 2024 | 0.732364 | -0.009567 | -1.29% | 0.734756 | 0.7727 | 0.720 | 19,799.00 |
| May 12 2024 | 0.741931 | 0.029869 | 4.19% | 0.7138 | 0.7454 | 0.7077 | 19,923.00 |
| May 11 2024 | 0.712062 | 0.001223 | 0.17% | 0.7104 | 0.7154 | 0.7054 | 20,539.00 |
| May 10 2024 | 0.710839 | -0.008363 | -1.16% | 0.721581 | 0.7387 | 0.6835 | 17,564.00 |
| May 09 2024 | 0.719202 | -0.066634 | -8.48% | 0.785836 | 0.791 | 0.7026 | 13,907.00 |
| May 08 2024 | 0.785836 | -0.007139 | -0.90% | 0.7933 | 0.797 | 0.7815 | 18,338.00 |
| May 07 2024 | 0.792975 | 0.013936 | 1.79% | 0.7743 | 0.8136 | 0.7166 | 11,356.00 |
| May 06 2024 | 0.779039 | -0.002861 | -0.37% | 0.7975 | 0.8068 | 0.768362 | 22,422.00 |
| May 05 2024 | 0.7819 | -0.022215 | -2.76% | 0.7974 | 0.7989 | 0.7757 | 5,257.00 |
| May 04 2024 | 0.804115 | 0.006315 | 0.79% | 0.7978 | 0.830423 | 0.7757 | 18,106.00 |
| May 03 2024 | 0.7978 | 0.0501 | 6.70% | 0.7477 | 0.8787 | 0.7381 | 13,588.00 |
| May 02 2024 | 0.7477 | 0.066575 | 9.77% | 0.6818 | 0.791 | 0.6757 | 3,835.00 |
| May 01 2024 | 0.681125 | 0.005959 | 0.88% | 0.6996 | 0.7166 | 0.6673 | 9,257.00 |
| Apr 30 2024 | 0.675166 | -0.084634 | -11.14% | 0.7598 | 0.7598 | 0.5946 | 15,061.00 |
| Apr 29 2024 | 0.7598 | 0.039394 | 5.47% | 0.7906 | 0.8052 | 0.6934 | 18,836.00 |
| Apr 28 2024 | 0.720406 | 0.001204 | 0.17% | 0.7233 | 0.734 | 0.716228 | 21,314.00 |
| Apr 27 2024 | 0.719202 | 0.030202 | 4.38% | 0.6973 | 0.7309 | 0.6886 | 12,883.00 |
| Apr 26 2024 | 0.689 | -0.0419 | -5.73% | 0.7309 | 0.7531 | 0.6757 | 21,841.00 |
| Apr 25 2024 | 0.7309 | 0.0117 | 1.63% | 0.7192 | 0.7309 | 0.6617 | 22,785.00 |
| Apr 24 2024 | 0.7192 | -0.0242 | -3.26% | 0.7377 | 0.8231 | 0.7166 | 17,125.00 |
| Apr 23 2024 | 0.7434 | -0.0763 | -9.31% | 0.8231 | 0.8424 | 0.731 | 15,634.00 |
| Apr 22 2024 | 0.8197 | 0.112397 | 15.89% | 0.707303 | 0.8559 | 0.7026 | 23,944.00 |
| Apr 21 2024 | 0.707303 | 0.010709 | 1.54% | 0.7025 | 0.7912 | 0.6423 | 13,169.00 |
| Apr 20 2024 | 0.696594 | -0.017833 | -2.50% | 0.7129 | 0.7176 | 0.6757 | 17,313.00 |
| Apr 19 2024 | 0.714427 | -0.009566 | -1.32% | 0.7113 | 0.7487 | 0.7113 | 21,693.00 |
| Apr 18 2024 | 0.723993 | -0.006307 | -0.86% | 0.7356 | 0.7426 | 0.7113 | 17,196.00 |
| Apr 17 2024 | 0.7303 | -0.0299 | -3.93% | 0.7602 | 0.9441 | 0.7113 | 20,559.00 |
| Apr 16 2024 | 0.7602 | 0.008871 | 1.18% | 0.748949 | 0.790 | 0.7001 | 13,924.00 |
| Apr 15 2024 | 0.751329 | -0.013323 | -1.74% | 0.7684 | 0.7725 | 0.7017 | 21,189.00 |
| Apr 14 2024 | 0.764652 | -0.006448 | -0.84% | 0.7711 | 0.7875 | 0.7017 | 7,457.00 |
| Apr 13 2024 | 0.7711 | -0.1192 | -13.39% | 0.7951 | 0.8397 | 0.710 | 17,223.00 |
| Apr 12 2024 | 0.8903 | -0.0018 | -0.20% | 0.8921 | 1.00 | 0.8738 | 5,442.00 |
| Apr 11 2024 | 0.8921 | -0.0044 | -0.49% | 0.9162 | 0.9999 | 0.8167 | 7,953.00 |
| Apr 10 2024 | 0.8965 | -0.070547 | -7.30% | 0.9645 | 0.9991 | 0.8302 | 3,321.00 |
| Apr 09 2024 | 0.967047 | 0.017147 | 1.81% | 0.927 | 0.967047 | 0.9081 | 13,600.00 |
| Apr 08 2024 | 0.9499 | 0.030796 | 3.35% | 0.922 | 0.950 | 0.8965 | 24,124.00 |
| Apr 07 2024 | 0.919104 | -0.120896 | -11.62% | 1.04 | 1.17 | 0.8965 | 14,519.00 |
| Apr 06 2024 | 1.04 | 0.130 | 13.82% | 0.9144 | 1.19 | 0.9144 | 9,281.00 |
| Apr 05 2024 | 0.9137 | -0.085 | -8.51% | 0.9987 | 0.9989 | 0.889356 | 7,715.00 |
| Apr 04 2024 | 0.9987 | -0.1113 | -10.03% | 1.11 | 1.17 | 0.9454 | 4,492.00 |
| Apr 03 2024 | 1.11 | 0.150 | 15.97% | 0.9828 | 1.17 | 0.9724 | 12,227.00 |
| Apr 02 2024 | 0.95718 | -0.024988 | -2.54% | 0.9769 | 1.05 | 0.9053 | 17,300.00 |
| Apr 01 2024 | 0.982168 | -0.016659 | -1.67% | 1.00 | 1.11 | 0.8851 | 16,749.00 |
| Mar 31 2024 | 0.998827 | -0.031173 | -3.03% | 1.03 | 1.04 | 0.8561 | 16,985.00 |
| Mar 30 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.10 | 1.02 | 5,590.00 |
