MEDUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.011429 | -0.000335 | -2.85% | 0.011764 | 0.011772 | 0.011381 | 2,115,522.00 |
May 30 2024 | 0.011764 | -0.000243 | -2.02% | 0.012014 | 0.012025 | 0.011669 | 2,664,578.00 |
May 29 2024 | 0.012007 | -0.000128 | -1.05% | 0.012135 | 0.012245 | 0.011964 | 2,001,711.00 |
May 28 2024 | 0.012135 | 0.000092 | 0.76% | 0.012043 | 0.012267 | 0.012024 | 1,952,668.00 |
May 27 2024 | 0.012043 | -0.000069 | -0.57% | 0.012109 | 0.012206 | 0.011845 | 3,431,717.00 |
May 26 2024 | 0.012112 | 0.000037 | 0.31% | 0.012075 | 0.012145 | 0.012073 | 1,119,464.00 |
May 25 2024 | 0.012075 | -0.000012 | -0.10% | 0.012087 | 0.012145 | 0.012024 | 1,271,042.00 |
May 24 2024 | 0.012087 | -0.000016 | -0.13% | 0.012103 | 0.012154 | 0.012024 | 1,300,731.00 |
May 23 2024 | 0.012103 | -0.000351 | -2.82% | 0.012454 | 0.012486 | 0.012084 | 1,789,887.00 |
May 22 2024 | 0.012454 | -0.000112 | -0.89% | 0.012566 | 0.012589 | 0.01239 | 1,260,507.00 |
May 21 2024 | 0.012566 | 0.000058 | 0.46% | 0.012508 | 0.01264 | 0.012508 | 1,258,273.00 |
May 20 2024 | 0.012508 | 0.000553 | 4.63% | 0.011969 | 0.012577 | 0.011845 | 2,566,408.00 |
May 19 2024 | 0.011955 | -0.000248 | -2.03% | 0.012203 | 0.012325 | 0.011845 | 1,660,640.00 |
May 18 2024 | 0.012203 | 0.000118 | 0.98% | 0.012085 | 0.012328 | 0.012064 | 1,376,578.00 |
May 17 2024 | 0.012085 | 0.000121 | 1.01% | 0.011964 | 0.012204 | 0.011964 | 837,108.00 |
May 16 2024 | 0.011964 | 0.000166 | 1.41% | 0.011798 | 0.012203 | 0.011798 | 843,778.00 |
May 15 2024 | 0.011798 | 0.000027 | 0.23% | 0.011771 | 0.011959 | 0.01161 | 1,514,403.00 |
May 14 2024 | 0.011771 | 0.000153 | 1.32% | 0.011618 | 0.011845 | 0.011588 | 1,593,208.00 |
May 13 2024 | 0.011618 | -0.000753 | -6.09% | 0.014199 | 0.014446 | 0.011495 | 1,841,045.00 |
May 12 2024 | 0.012371 | 0.000616 | 5.24% | 0.011755 | 0.012712 | 0.011631 | 1,106,607.00 |
May 11 2024 | 0.011755 | -0.000211 | -1.76% | 0.011601 | 0.012205 | 0.011059 | 1,105,616.00 |
May 10 2024 | 0.011966 | 0.00029 | 2.48% | 0.011676 | 0.01247 | 0.011547 | 1,183,288.00 |
May 09 2024 | 0.011676 | -0.000166 | -1.40% | 0.011842 | 0.011885 | 0.011415 | 1,085,626.00 |
May 08 2024 | 0.011842 | -0.000388 | -3.17% | 0.01223 | 0.012332 | 0.011842 | 1,080,566.00 |
May 07 2024 | 0.01223 | -0.00000600 | -0.05% | 0.012236 | 0.012329 | 0.012025 | 1,077,459.00 |
May 06 2024 | 0.012236 | -0.000201 | -1.62% | 0.012408 | 0.012605 | 0.012026 | 1,364,165.00 |
May 05 2024 | 0.012437 | 0.000406 | 3.37% | 0.012072 | 0.012534 | 0.012026 | 1,088,813.00 |
May 04 2024 | 0.012031 | 0.00000500 | 0.04% | 0.012052 | 0.012092 | 0.011906 | 1,112,695.00 |
May 03 2024 | 0.012026 | 0.000195 | 1.65% | 0.011836 | 0.012372 | 0.011786 | 1,130,303.00 |
May 02 2024 | 0.011831 | 0.00053 | 4.69% | 0.011301 | 0.011908 | 0.011301 | 1,345,403.00 |
May 01 2024 | 0.011301 | -0.000802 | -6.63% | 0.012103 | 0.014 | 0.010937 | 1,016,615.00 |
Apr 30 2024 | 0.012103 | -0.000044 | -0.36% | 0.012274 | 0.014238 | 0.011714 | 1,288,697.00 |
Apr 29 2024 | 0.012147 | -0.000458 | -3.63% | 0.014199 | 0.014446 | 0.011899 | 1,772,530.00 |
Apr 28 2024 | 0.012605 | 0.000395 | 3.24% | 0.01221 | 0.012964 | 0.012196 | 1,081,202.00 |
Apr 27 2024 | 0.01221 | -0.000404 | -3.20% | 0.012635 | 0.012648 | 0.012025 | 1,353,258.00 |
Apr 26 2024 | 0.012614 | 0.000215 | 1.73% | 0.012464 | 0.012859 | 0.012207 | 1,087,557.00 |
Apr 25 2024 | 0.012399 | -0.000343 | -2.69% | 0.012742 | 0.0128 | 0.011717 | 1,083,270.00 |
Apr 24 2024 | 0.012742 | -0.000493 | -3.72% | 0.013235 | 0.013612 | 0.01252 | 1,109,151.00 |
Apr 23 2024 | 0.013235 | 0.000116 | 0.88% | 0.013119 | 0.013359 | 0.012992 | 1,122,785.00 |
Apr 22 2024 | 0.013119 | -0.000076 | -0.58% | 0.014199 | 0.014446 | 0.012964 | 1,464,353.00 |
Apr 21 2024 | 0.013195 | -0.000453 | -3.32% | 0.013648 | 0.013792 | 0.013166 | 1,152,457.00 |
Apr 20 2024 | 0.013648 | 0.001066 | 8.47% | 0.012582 | 0.014972 | 0.012571 | 1,316,773.00 |
Apr 19 2024 | 0.012582 | 0.000366 | 3.00% | 0.012223 | 0.012737 | 0.011714 | 936,981.00 |
Apr 18 2024 | 0.012216 | 0.000324 | 2.72% | 0.011898 | 0.012304 | 0.011887 | 1,031,432.00 |
Apr 17 2024 | 0.011892 | -0.000302 | -2.48% | 0.012179 | 0.012963 | 0.011727 | 944,201.00 |
Apr 16 2024 | 0.012194 | 0.000308 | 2.59% | 0.011723 | 0.012259 | 0.011388 | 565,148.00 |
Apr 15 2024 | 0.011886 | -0.000138 | -1.15% | 0.011869 | 0.012951 | 0.0106 | 1,483,249.00 |
Apr 14 2024 | 0.012024 | 0.000407 | 3.50% | 0.011658 | 0.012675 | 0.011293 | 565,409.00 |
Apr 13 2024 | 0.011617 | -0.001864 | -13.83% | 0.013481 | 0.016 | 0.01032 | 1,155,843.00 |
Apr 12 2024 | 0.013481 | -0.001678 | -11.07% | 0.015159 | 0.016192 | 0.011 | 909,048.00 |
Apr 11 2024 | 0.015159 | -0.000164 | -1.07% | 0.015323 | 0.016303 | 0.015086 | 358,382.00 |
Apr 10 2024 | 0.015323 | 0.000271 | 1.80% | 0.015052 | 0.015976 | 0.0141 | 218,013.00 |
Apr 09 2024 | 0.015052 | -0.000806 | -5.08% | 0.015858 | 0.016352 | 0.014698 | 424,894.00 |
Apr 08 2024 | 0.015858 | 0.001108 | 7.51% | 0.014808 | 0.016032 | 0.014749 | 1,255,161.00 |
Apr 07 2024 | 0.01475 | -0.00000600 | -0.04% | 0.014756 | 0.015795 | 0.014547 | 736,077.00 |
Apr 06 2024 | 0.014756 | -0.000025 | -0.17% | 0.014781 | 0.014989 | 0.014101 | 445,486.00 |
Apr 05 2024 | 0.014781 | 0.000194 | 1.33% | 0.014587 | 0.01577 | 0.013801 | 1,153,320.00 |
Apr 04 2024 | 0.014587 | 0.000128 | 0.89% | 0.014459 | 0.014899 | 0.014027 | 1,036,902.00 |
Apr 03 2024 | 0.014459 | 0.00026 | 1.83% | 0.014199 | 0.014694 | 0.013669 | 1,229,747.00 |
Apr 02 2024 | 0.014199 | -0.001153 | -7.51% | 0.015475 | 0.015475 | 0.013108 | 1,086,270.00 |
Apr 01 2024 | 0.015352 | -0.001374 | -8.21% | 0.016548 | 0.017629 | 0.014227 | 674,240.00 |
Mar 31 2024 | 0.016726 | 0.000032 | 0.19% | 0.016846 | 0.0209 | 0.015286 | 483,967.00 |
Mar 30 2024 | 0.016694 | 0.000088 | 0.53% | 0.016597 | 0.017982 | 0.015401 | 995,067.00 |
Mar 29 2024 | 0.016606 | 0.000099 | 0.60% | 0.016514 | 0.017008 | 0.016198 | 899,457.00 |
Mar 28 2024 | 0.016507 | 0.000154 | 0.94% | 0.016355 | 0.018761 | 0.01557 | 1,531,777.00 |
Mar 27 2024 | 0.016353 | -0.000777 | -4.54% | 0.016868 | 0.017505 | 0.015852 | 1,751,439.00 |
Mar 26 2024 | 0.01713 | 0.000973 | 6.02% | 0.01605 | 0.017858 | 0.01605 | 1,364,875.00 |
Mar 25 2024 | 0.016157 | 0.001036 | 6.85% | 0.014922 | 0.016909 | 0.014704 | 2,383,364.00 |
Mar 24 2024 | 0.015121 | 0.000573 | 3.94% | 0.014548 | 0.015579 | 0.014378 | 1,527,855.00 |
Mar 23 2024 | 0.014548 | 0.00047 | 3.34% | 0.014159 | 0.015305 | 0.014029 | 1,421,416.00 |
Mar 22 2024 | 0.014078 | -0.003423 | -19.56% | 0.015974 | 0.015986 | 0.013633 | 1,729,630.00 |
Mar 21 2024 | 0.017501 | 0.002786 | 18.93% | 0.014773 | 0.023165 | 0.014759 | 1,663,845.00 |
Mar 20 2024 | 0.014715 | 0.001221 | 9.05% | 0.013494 | 0.01645 | 0.013453 | 2,031,904.00 |
Mar 19 2024 | 0.013494 | -0.000567 | -4.03% | 0.014061 | 0.014193 | 0.013 | 2,444,440.00 |
Mar 18 2024 | 0.014061 | -0.0011 | -7.26% | 0.015127 | 0.015547 | 0.013843 | 1,391,275.00 |
Mar 17 2024 | 0.015161 | 0.000369 | 2.49% | 0.014792 | 0.016407 | 0.013782 | 1,944,117.00 |
Mar 16 2024 | 0.014792 | -0.001441 | -8.88% | 0.016233 | 0.017031 | 0.014351 | 1,633,648.00 |
Mar 15 2024 | 0.016233 | -0.000367 | -2.21% | 0.016645 | 0.017305 | 0.015384 | 1,811,358.00 |
Mar 14 2024 | 0.0166 | -0.001338 | -7.46% | 0.017863 | 0.019171 | 0.016033 | 1,598,429.00 |
Mar 13 2024 | 0.017938 | 0.00044 | 2.51% | 0.017498 | 0.020595 | 0.017118 | 1,423,746.00 |
Mar 12 2024 | 0.017498 | -0.001018 | -5.50% | 0.018516 | 0.019948 | 0.016472 | 1,615,294.00 |
Mar 11 2024 | 0.018516 | 0.000951 | 5.41% | 0.01754 | 0.0206 | 0.015996 | 1,650,238.00 |
Mar 10 2024 | 0.017565 | -0.000848 | -4.61% | 0.018202 | 0.0185 | 0.01651 | 1,421,891.00 |
Mar 09 2024 | 0.018413 | -0.00058 | -3.05% | 0.018953 | 0.019211 | 0.017618 | 1,454,698.00 |
Mar 08 2024 | 0.018993 | 0.003216 | 20.38% | 0.015777 | 0.02057 | 0.015777 | 2,139,527.00 |
Mar 07 2024 | 0.015777 | 0.00052 | 3.41% | 0.014956 | 0.016719 | 0.014661 | 1,857,156.00 |
Mar 06 2024 | 0.015257 | 0.000679 | 4.66% | 0.014542 | 0.015907 | 0.013846 | 2,640,288.00 |
Mar 05 2024 | 0.014578 | -0.001596 | -9.87% | 0.016215 | 0.016975 | 0.013115 | 1,856,282.00 |
Mar 04 2024 | 0.016174 | 0.001059 | 7.01% | 0.015103 | 0.018 | 0.014273 | 1,478,733.00 |
Mar 03 2024 | 0.015115 | 0.000686 | 4.75% | 0.014426 | 0.015258 | 0.013852 | 1,491,163.00 |
Mar 02 2024 | 0.014429 | 0.000271 | 1.91% | 0.014158 | 0.014647 | 0.012955 | 1,691,090.00 |