Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MESAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000226 | 0.00000100 | 0.44% | 0.000225 | 0.000231 | 0.000223 | 4,825,540.00 |
| May 30 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000226 | 0.000263 | 0.000223 | 28,568,794.00 |
| May 29 2024 | 0.000226 | -0.00000500 | -2.17% | 0.00023 | 0.000268 | 0.000225 | 31,832,378.00 |
| May 28 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000233 | 0.000275 | 0.000226 | 28,603,960.00 |
| May 27 2024 | 0.000234 | 0.00000400 | 1.74% | 0.000265 | 0.000272 | 0.000232 | 9,447,419.00 |
| May 26 2024 | 0.000229 | -0.000033 | -12.58% | 0.000263 | 0.000272 | 0.000229 | 24,614,771.00 |
| May 25 2024 | 0.000262 | 0.00000100 | 0.38% | 0.000261 | 0.000264 | 0.00026 | 19,456,853.00 |
| May 24 2024 | 0.000261 | 0.000036 | 15.97% | 0.000226 | 0.000268 | 0.00022 | 21,780,856.00 |
| May 23 2024 | 0.000225 | -0.000036 | -13.74% | 0.000262 | 0.000276 | 0.000225 | 26,039,653.00 |
| May 22 2024 | 0.000262 | -0.00000400 | -1.51% | 0.000265 | 0.000267 | 0.000256 | 15,204,897.00 |
| May 21 2024 | 0.000265 | 0.00000900 | 3.51% | 0.000257 | 0.000268 | 0.000254 | 15,275,900.00 |
| May 20 2024 | 0.000256 | 0.000011 | 4.48% | 0.000231 | 0.020359 | 0.000229 | 10,714,265.00 |
| May 19 2024 | 0.000245 | -0.00000400 | -1.60% | 0.00025 | 0.000251 | 0.000245 | 20,013,383.00 |
| May 18 2024 | 0.00025 | 0.00000300 | 1.21% | 0.000247 | 0.000251 | 0.000219 | 19,653,637.00 |
| May 17 2024 | 0.000247 | 0.000012 | 5.10% | 0.000235 | 0.000249 | 0.000235 | 13,126,277.00 |
| May 16 2024 | 0.000235 | -0.00000800 | -3.29% | 0.000243 | 0.000272 | 0.000234 | 14,554,661.00 |
| May 15 2024 | 0.000243 | 0.000012 | 5.20% | 0.000231 | 0.000273 | 0.000229 | 11,562,351.00 |
| May 14 2024 | 0.000231 | -0.000035 | -13.19% | 0.000265 | 0.000266 | 0.000229 | 6,785,409.00 |
| May 13 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000262 | 0.019361 | 0.000234 | 4,511,382.00 |
| May 12 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000265 | 0.000261 | 9,939,924.00 |
| May 11 2024 | 0.000262 | -0.00000009 | -0.03% | 0.000262 | 0.000265 | 0.00026 | 21,644,989.00 |
| May 10 2024 | 0.000262 | -0.000011 | -4.03% | 0.000273 | 0.000275 | 0.000259 | 11,145,499.00 |
| May 09 2024 | 0.000273 | 0.00000600 | 2.24% | 0.000268 | 0.000275 | 0.000266 | 8,078,495.00 |
| May 08 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000298 | 0.000265 | 1,775,911.00 |
| May 07 2024 | 0.000272 | -0.00000500 | -1.81% | 0.000276 | 0.000282 | 0.000271 | 8,248,080.00 |
| May 06 2024 | 0.000276 | -0.000037 | -11.80% | 0.000289 | 0.021163 | 0.000267 | 4,004,343.00 |
| May 05 2024 | 0.000314 | 0.000033 | 11.76% | 0.00028 | 0.000315 | 0.00025 | 2,909,618.00 |
| May 04 2024 | 0.000281 | 0.00000100 | 0.36% | 0.000279 | 0.000283 | 0.000248 | 6,910,472.00 |
| May 03 2024 | 0.000279 | -0.000019 | -6.36% | 0.000299 | 0.000302 | 0.000266 | 10,349,109.00 |
| May 02 2024 | 0.000299 | 0.000031 | 11.56% | 0.000268 | 0.00033 | 0.000261 | 13,331,210.00 |
| May 01 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000272 | 0.000225 | 10,249,662.00 |
| Apr 30 2024 | 0.000272 | -0.000017 | -5.87% | 0.000289 | 0.000317 | 0.000263 | 10,186,887.00 |
| Apr 29 2024 | 0.000289 | -0.00000500 | -1.70% | 0.000306 | 0.021092 | 0.000281 | 12,449,093.00 |
| Apr 28 2024 | 0.000294 | 0.00000100 | 0.34% | 0.000293 | 0.000301 | 0.000264 | 12,999,155.00 |
| Apr 27 2024 | 0.000293 | 0.000011 | 3.91% | 0.000282 | 0.000295 | 0.000258 | 17,068,305.00 |
| Apr 26 2024 | 0.000282 | -0.00000300 | -1.06% | 0.000284 | 0.000316 | 0.000279 | 6,455,521.00 |
| Apr 25 2024 | 0.000284 | -0.000029 | -9.25% | 0.000314 | 0.000318 | 0.000278 | 5,517,130.00 |
| Apr 24 2024 | 0.000313 | -0.00000800 | -2.49% | 0.000322 | 0.00035 | 0.000292 | 5,601,836.00 |
| Apr 23 2024 | 0.000322 | 0.000034 | 11.80% | 0.000288 | 0.000324 | 0.000285 | 4,693,074.00 |
| Apr 22 2024 | 0.000288 | -0.000027 | -8.58% | 0.000306 | 0.02135 | 0.000285 | 6,906,395.00 |
| Apr 21 2024 | 0.000315 | -0.00000039 | -0.12% | 0.000315 | 0.000347 | 0.000281 | 10,128,930.00 |
| Apr 20 2024 | 0.000315 | 0.00000800 | 2.61% | 0.000306 | 0.000348 | 0.000302 | 10,438,740.00 |
| Apr 19 2024 | 0.000307 | -0.000031 | -9.19% | 0.000337 | 0.000342 | 0.000297 | 17,377,115.00 |
| Apr 18 2024 | 0.000337 | 0.000039 | 13.08% | 0.000299 | 0.000339 | 0.000271 | 12,506,497.00 |
| Apr 17 2024 | 0.000298 | 0.000021 | 7.56% | 0.000277 | 0.000304 | 0.00027 | 6,694,617.00 |
| Apr 16 2024 | 0.000278 | -0.000033 | -10.64% | 0.00031 | 0.000312 | 0.00027 | 9,153,137.00 |
| Apr 15 2024 | 0.00031 | 0.000026 | 9.14% | 0.000283 | 0.000326 | 0.000278 | 5,741,266.00 |
| Apr 14 2024 | 0.000285 | 0.000012 | 4.40% | 0.000271 | 0.00031 | 0.000262 | 11,266,429.00 |
| Apr 13 2024 | 0.000273 | -0.000084 | -23.54% | 0.000323 | 0.000357 | 0.000272 | 8,293,689.00 |
| Apr 12 2024 | 0.000357 | -0.000029 | -7.52% | 0.000385 | 0.000391 | 0.000344 | 7,834,088.00 |
| Apr 11 2024 | 0.000386 | -0.00000400 | -1.03% | 0.000389 | 0.000492 | 0.000349 | 8,048,443.00 |
| Apr 10 2024 | 0.000389 | 0.00000300 | 0.78% | 0.000386 | 0.000391 | 0.00035 | 4,970,485.00 |
| Apr 09 2024 | 0.000386 | -0.000057 | -12.86% | 0.000444 | 0.000446 | 0.000381 | 16,749,792.00 |
| Apr 08 2024 | 0.000443 | 0.000063 | 16.58% | 0.00046 | 0.022641 | 0.000392 | 8,483,339.00 |
| Apr 07 2024 | 0.00038 | -0.000023 | -5.70% | 0.000403 | 0.000415 | 0.00038 | 11,364,551.00 |
| Apr 06 2024 | 0.000404 | 0.00000400 | 1.00% | 0.000398 | 0.000407 | 0.000398 | 6,005,123.00 |
| Apr 05 2024 | 0.000399 | -0.00000028 | -0.07% | 0.0004 | 0.000431 | 0.000387 | 10,145,052.00 |
| Apr 04 2024 | 0.000399 | -0.000032 | -7.42% | 0.00043 | 0.000436 | 0.000396 | 13,009,772.00 |
| Apr 03 2024 | 0.000431 | -0.000028 | -6.10% | 0.00046 | 0.000497 | 0.000427 | 12,709,728.00 |
| Apr 02 2024 | 0.000459 | 0.000072 | 18.62% | 0.000386 | 0.000528 | 0.000354 | 11,323,421.00 |
| Apr 01 2024 | 0.000387 | -0.000014 | -3.49% | 0.000401 | 0.023196 | 0.00035 | 6,455,264.00 |
| Mar 31 2024 | 0.000401 | -0.00002 | -4.75% | 0.000421 | 0.000423 | 0.000387 | 8,327,473.00 |
| Mar 30 2024 | 0.000421 | 0.000034 | 8.79% | 0.000386 | 0.000423 | 0.000384 | 10,970,358.00 |
| Mar 29 2024 | 0.000387 | -0.000041 | -9.59% | 0.000427 | 0.000464 | 0.000382 | 14,420,726.00 |
| Mar 28 2024 | 0.000428 | -0.000027 | -5.94% | 0.000455 | 0.000464 | 0.000416 | 14,735,712.00 |
| Mar 27 2024 | 0.000454 | 0.000024 | 5.58% | 0.00043 | 0.000458 | 0.000418 | 15,774,443.00 |
| Mar 26 2024 | 0.00043 | -0.000035 | -7.52% | 0.000466 | 0.000474 | 0.000426 | 16,520,678.00 |
| Mar 25 2024 | 0.000466 | 0.000016 | 3.56% | 0.000387 | 0.000546 | 0.000332 | 21,031,716.00 |
| Mar 24 2024 | 0.000449 | 0.000013 | 2.98% | 0.000435 | 0.000482 | 0.000429 | 26,381,287.00 |
| Mar 23 2024 | 0.000436 | 0.00000500 | 1.16% | 0.000433 | 0.000469 | 0.000431 | 20,537,305.00 |
| Mar 22 2024 | 0.000431 | -0.000023 | -5.07% | 0.000454 | 0.000494 | 0.000423 | 24,682,036.00 |
| Mar 21 2024 | 0.000454 | -0.00000300 | -0.66% | 0.000456 | 0.000498 | 0.000415 | 17,952,439.00 |
| Mar 20 2024 | 0.000457 | 0.000076 | 19.96% | 0.000411 | 0.000493 | 0.00041 | 24,631,598.00 |
| Mar 19 2024 | 0.000381 | -0.00000700 | -1.81% | 0.000387 | 0.000468 | 0.000332 | 22,340,670.00 |
| Mar 18 2024 | 0.000388 | -0.000085 | -17.99% | 0.00057 | 0.023957 | 0.000386 | 15,312,034.00 |
| Mar 17 2024 | 0.000472 | 0.00005 | 11.84% | 0.000426 | 0.0005 | 0.000423 | 22,542,175.00 |
| Mar 16 2024 | 0.000422 | -0.000027 | -6.01% | 0.000487 | 0.000523 | 0.000418 | 20,388,544.00 |
| Mar 15 2024 | 0.000449 | -0.000056 | -11.09% | 0.00057 | 0.000573 | 0.000433 | 22,300,736.00 |
| Mar 14 2024 | 0.000505 | -0.000056 | -9.98% | 0.00056 | 0.000561 | 0.000463 | 21,451,491.00 |
| Mar 13 2024 | 0.000561 | 0.000084 | 17.62% | 0.000477 | 0.000562 | 0.000434 | 21,216,249.00 |
| Mar 12 2024 | 0.000477 | -0.000093 | -16.32% | 0.00057 | 0.000573 | 0.00044 | 21,571,552.00 |
| Mar 11 2024 | 0.00057 | -0.000013 | -2.23% | 0.000306 | 0.000648 | 0.000303 | 19,676,569.00 |
| Mar 10 2024 | 0.000583 | -0.000083 | -12.46% | 0.000665 | 0.000827 | 0.000547 | 19,962,913.00 |
| Mar 09 2024 | 0.000666 | 0.000316 | 90.08% | 0.00035 | 0.000858 | 0.000312 | 21,368,855.00 |
| Mar 08 2024 | 0.00035 | 0.000041 | 13.26% | 0.00031 | 0.000398 | 0.000275 | 26,169,782.00 |
| Mar 07 2024 | 0.000309 | 0.00000400 | 1.31% | 0.000306 | 0.000315 | 0.000299 | 26,809,965.00 |
| Mar 06 2024 | 0.000305 | 0.000021 | 7.40% | 0.000285 | 0.000312 | 0.000262 | 27,756,799.00 |
| Mar 05 2024 | 0.000284 | -0.000043 | -13.16% | 0.000327 | 0.000337 | 0.00026 | 27,528,420.00 |
| Mar 04 2024 | 0.000327 | -0.000056 | -14.62% | 0.000373 | 0.00039 | 0.000318 | 23,505,461.00 |
| Mar 03 2024 | 0.000383 | -0.000027 | -6.57% | 0.00041 | 0.000412 | 0.000371 | 30,833,169.00 |
| Mar 02 2024 | 0.000411 | -0.00000100 | -0.24% | 0.000412 | 0.000415 | 0.000374 | 34,042,415.00 |
