Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MIRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.0365 | 0.00068 | 1.90% | 0.03582 | 0.03935 | 0.03377 | 1,296,395.00 |
| May 24 2024 | 0.03582 | -0.00215 | -5.66% | 0.03797 | 0.0439 | 0.03452 | 975,938.00 |
| May 23 2024 | 0.03797 | -0.005687 | -13.03% | 0.04382 | 0.04698 | 0.037806 | 941,670.00 |
| May 22 2024 | 0.043657 | -0.00192 | -4.21% | 0.045257 | 0.04779 | 0.04268 | 1,119,561.00 |
| May 21 2024 | 0.045577 | -0.001353 | -2.88% | 0.04677 | 0.05117 | 0.04352 | 930,433.00 |
| May 20 2024 | 0.04693 | 0.000941 | 2.05% | 0.04643 | 0.04786 | 0.04363 | 823,227.00 |
| May 19 2024 | 0.045989 | -0.001293 | -2.73% | 0.047298 | 0.04813 | 0.0453 | 745,168.00 |
| May 18 2024 | 0.047282 | 0.001109 | 2.40% | 0.045943 | 0.04984 | 0.04559 | 659,546.00 |
| May 17 2024 | 0.046173 | -0.004387 | -8.68% | 0.050813 | 0.051165 | 0.045943 | 1,011,906.00 |
| May 16 2024 | 0.05056 | -0.001907 | -3.63% | 0.052316 | 0.052467 | 0.049158 | 493,254.00 |
| May 15 2024 | 0.052467 | 0.0034 | 6.93% | 0.048795 | 0.059749 | 0.047002 | 687,120.00 |
| May 14 2024 | 0.049067 | -0.005187 | -9.56% | 0.054167 | 0.056807 | 0.048526 | 594,995.00 |
| May 13 2024 | 0.054254 | 0.005761 | 11.88% | 0.048251 | 0.056239 | 0.04701 | 674,936.00 |
| May 12 2024 | 0.048493 | -0.000957 | -1.94% | 0.04945 | 0.05156 | 0.047712 | 429,458.00 |
| May 11 2024 | 0.04945 | -0.003419 | -6.47% | 0.05294 | 0.054055 | 0.047771 | 665,697.00 |
| May 10 2024 | 0.052869 | -0.001791 | -3.28% | 0.054856 | 0.055848 | 0.052493 | 445,811.00 |
| May 09 2024 | 0.05466 | 0.002584 | 4.96% | 0.05207 | 0.056629 | 0.051708 | 532,335.00 |
| May 08 2024 | 0.052076 | -0.00475 | -8.36% | 0.056754 | 0.057799 | 0.05117 | 500,322.00 |
| May 07 2024 | 0.056826 | -0.002001 | -3.40% | 0.058827 | 0.059359 | 0.054027 | 428,862.00 |
| May 06 2024 | 0.058827 | -0.001657 | -2.74% | 0.060389 | 0.065987 | 0.056268 | 571,861.00 |
| May 05 2024 | 0.060484 | 0.006298 | 11.62% | 0.054489 | 0.060916 | 0.052344 | 865,275.00 |
| May 04 2024 | 0.054186 | 0.00294 | 5.74% | 0.05121 | 0.05499 | 0.048627 | 669,824.00 |
| May 03 2024 | 0.051246 | 0.002827 | 5.84% | 0.048137 | 0.0515 | 0.044258 | 591,414.00 |
| May 02 2024 | 0.048419 | 0.000093 | 0.19% | 0.048326 | 0.0515 | 0.044161 | 855,260.00 |
| May 01 2024 | 0.048326 | 0.002751 | 6.04% | 0.045443 | 0.049139 | 0.041952 | 770,371.00 |
| Apr 30 2024 | 0.045575 | -0.004778 | -9.49% | 0.050353 | 0.051949 | 0.038 | 805,473.00 |
| Apr 29 2024 | 0.050353 | -0.003087 | -5.78% | 0.052062 | 0.053707 | 0.048664 | 941,233.00 |
| Apr 28 2024 | 0.05344 | -0.000635 | -1.17% | 0.053875 | 0.055456 | 0.052633 | 482,751.00 |
| Apr 27 2024 | 0.054075 | -0.001491 | -2.68% | 0.055625 | 0.055823 | 0.053001 | 468,546.00 |
| Apr 26 2024 | 0.055566 | 0.000366 | 0.66% | 0.055534 | 0.060918 | 0.05312 | 524,957.00 |
| Apr 25 2024 | 0.0552 | 0.000114 | 0.21% | 0.055117 | 0.057221 | 0.052729 | 567,570.00 |
| Apr 24 2024 | 0.055086 | -0.000763 | -1.37% | 0.056102 | 0.061 | 0.052968 | 629,113.00 |
| Apr 23 2024 | 0.055849 | -0.00429 | -7.13% | 0.060139 | 0.061632 | 0.054293 | 600,236.00 |
| Apr 22 2024 | 0.060139 | 0.00039 | 0.65% | 0.059749 | 0.061309 | 0.05772 | 466,354.00 |
| Apr 21 2024 | 0.059749 | -0.00195 | -3.16% | 0.0617 | 0.062133 | 0.056633 | 619,941.00 |
| Apr 20 2024 | 0.061699 | 0.005128 | 9.06% | 0.055296 | 0.062427 | 0.055296 | 500,095.00 |
| Apr 19 2024 | 0.056571 | 0.001207 | 2.18% | 0.055591 | 0.058189 | 0.053598 | 583,528.00 |
| Apr 18 2024 | 0.055364 | -0.000036 | -0.06% | 0.055154 | 0.058706 | 0.051636 | 716,133.00 |
| Apr 17 2024 | 0.0554 | -0.000347 | -0.62% | 0.05599 | 0.059126 | 0.053899 | 607,376.00 |
| Apr 16 2024 | 0.055747 | -0.001406 | -2.46% | 0.057245 | 0.062499 | 0.051561 | 703,989.00 |
| Apr 15 2024 | 0.057153 | -0.003387 | -5.59% | 0.0608 | 0.064038 | 0.053899 | 766,449.00 |
| Apr 14 2024 | 0.06054 | 0.006074 | 11.15% | 0.054466 | 0.066768 | 0.051716 | 730,142.00 |
| Apr 13 2024 | 0.054466 | -0.005864 | -9.72% | 0.060526 | 0.073488 | 0.04401 | 969,422.00 |
| Apr 12 2024 | 0.06033 | -0.015975 | -20.94% | 0.076305 | 0.076546 | 0.058974 | 891,800.00 |
| Apr 11 2024 | 0.076305 | 0.001115 | 1.48% | 0.075009 | 0.080432 | 0.0739 | 528,814.00 |
| Apr 10 2024 | 0.07519 | -0.004513 | -5.66% | 0.080032 | 0.081032 | 0.072112 | 729,363.00 |
| Apr 09 2024 | 0.079703 | -0.001963 | -2.40% | 0.08128 | 0.0828 | 0.07571 | 753,526.00 |
| Apr 08 2024 | 0.081666 | -0.004483 | -5.20% | 0.086149 | 0.096601 | 0.079709 | 892,731.00 |
| Apr 07 2024 | 0.086149 | 0.016913 | 24.43% | 0.069236 | 0.101212 | 0.068718 | 1,316,381.00 |
| Apr 06 2024 | 0.069236 | 0.01206 | 21.09% | 0.057097 | 0.076483 | 0.056239 | 927,879.00 |
| Apr 05 2024 | 0.057176 | -0.00441 | -7.16% | 0.061321 | 0.062479 | 0.055205 | 954,172.00 |
| Apr 04 2024 | 0.061586 | -0.003193 | -4.93% | 0.064429 | 0.065204 | 0.060001 | 985,975.00 |
| Apr 03 2024 | 0.064779 | -0.006787 | -9.48% | 0.071813 | 0.076075 | 0.061699 | 902,831.00 |
| Apr 02 2024 | 0.071566 | 0.001319 | 1.88% | 0.070291 | 0.077298 | 0.059749 | 1,281,224.00 |
| Apr 01 2024 | 0.070247 | -0.005662 | -7.46% | 0.075795 | 0.076816 | 0.068975 | 740,539.00 |
| Mar 31 2024 | 0.075909 | -0.004035 | -5.05% | 0.079944 | 0.080416 | 0.073793 | 495,940.00 |
| Mar 30 2024 | 0.079944 | 0.002435 | 3.14% | 0.07762 | 0.080801 | 0.073324 | 795,123.00 |
| Mar 29 2024 | 0.077509 | -0.002163 | -2.71% | 0.080412 | 0.082757 | 0.071001 | 946,384.00 |
| Mar 28 2024 | 0.079672 | -0.001121 | -1.39% | 0.080807 | 0.096304 | 0.076976 | 1,137,039.00 |
| Mar 27 2024 | 0.080793 | 0.001656 | 2.09% | 0.078937 | 0.087513 | 0.075476 | 784,316.00 |
| Mar 26 2024 | 0.079137 | -0.003527 | -4.27% | 0.082664 | 0.084317 | 0.076 | 670,402.00 |
| Mar 25 2024 | 0.082664 | 0.00141 | 1.74% | 0.081758 | 0.086905 | 0.077964 | 1,143,433.00 |
| Mar 24 2024 | 0.081254 | -0.004142 | -4.85% | 0.085396 | 0.086266 | 0.074178 | 929,705.00 |
| Mar 23 2024 | 0.085396 | 0.008933 | 11.68% | 0.076023 | 0.094 | 0.073371 | 1,185,936.00 |
| Mar 22 2024 | 0.076463 | 0.006147 | 8.74% | 0.070491 | 0.080807 | 0.068346 | 966,450.00 |
| Mar 21 2024 | 0.070316 | -0.009736 | -12.16% | 0.080032 | 0.082046 | 0.069274 | 879,043.00 |
| Mar 20 2024 | 0.080052 | 0.003764 | 4.93% | 0.075461 | 0.081587 | 0.073398 | 773,700.00 |
| Mar 19 2024 | 0.076288 | 0.001819 | 2.44% | 0.074657 | 0.079979 | 0.070 | 827,426.00 |
| Mar 18 2024 | 0.074469 | -0.007308 | -8.94% | 0.081683 | 0.081683 | 0.073399 | 668,733.00 |
| Mar 17 2024 | 0.081777 | 0.00721 | 9.67% | 0.073097 | 0.088217 | 0.070016 | 833,188.00 |
| Mar 16 2024 | 0.074567 | -0.009462 | -11.26% | 0.083773 | 0.088376 | 0.07201 | 1,182,639.00 |
| Mar 15 2024 | 0.084029 | -0.013146 | -13.53% | 0.096145 | 0.099186 | 0.081747 | 1,376,902.00 |
| Mar 14 2024 | 0.097175 | -0.004738 | -4.65% | 0.101595 | 0.106125 | 0.095001 | 861,382.00 |
| Mar 13 2024 | 0.101913 | -0.005612 | -5.22% | 0.108818 | 0.117028 | 0.096677 | 898,683.00 |
| Mar 12 2024 | 0.107525 | -0.003098 | -2.80% | 0.111889 | 0.131254 | 0.102026 | 1,041,253.00 |
| Mar 11 2024 | 0.110623 | 0.012384 | 12.61% | 0.101012 | 0.133333 | 0.09424 | 1,504,469.00 |
| Mar 10 2024 | 0.098239 | -0.014216 | -12.64% | 0.111728 | 0.120022 | 0.095001 | 1,216,919.00 |
| Mar 09 2024 | 0.112455 | -0.007091 | -5.93% | 0.116797 | 0.130 | 0.1044 | 1,575,523.00 |
| Mar 08 2024 | 0.119546 | 0.043062 | 56.30% | 0.076484 | 0.126969 | 0.075723 | 1,708,852.00 |
| Mar 07 2024 | 0.076484 | -0.003835 | -4.77% | 0.080319 | 0.096274 | 0.070276 | 1,742,003.00 |
| Mar 06 2024 | 0.080319 | -0.023585 | -22.70% | 0.103904 | 0.112908 | 0.08008 | 2,061,378.00 |
| Mar 05 2024 | 0.103904 | 0.030221 | 41.01% | 0.073683 | 0.15447 | 0.070135 | 3,099,029.00 |
| Mar 04 2024 | 0.073683 | 0.037978 | 106.37% | 0.036755 | 0.079999 | 0.034475 | 2,474,191.00 |
| Mar 03 2024 | 0.035705 | 0.003737 | 11.69% | 0.031747 | 0.040 | 0.030721 | 2,800,432.00 |
| Mar 02 2024 | 0.031968 | 0.002244 | 7.55% | 0.029724 | 0.032596 | 0.028094 | 2,567,505.00 |
| Mar 01 2024 | 0.029724 | 0.000594 | 2.04% | 0.02913 | 0.029909 | 0.028299 | 1,852,218.00 |
| Feb 29 2024 | 0.02913 | 0.001543 | 5.59% | 0.027587 | 0.030194 | 0.027162 | 1,912,563.00 |
| Feb 28 2024 | 0.027587 | 0.000188 | 0.69% | 0.027343 | 0.0315 | 0.025257 | 1,965,310.00 |
| Feb 27 2024 | 0.027399 | -0.001989 | -6.77% | 0.029388 | 0.030 | 0.026056 | 2,264,013.00 |
| Feb 26 2024 | 0.029388 | 0.001915 | 6.97% | 0.027526 | 0.029434 | 0.025551 | 1,750,264.00 |
| Feb 25 2024 | 0.027473 | 0.00251 | 10.05% | 0.024963 | 0.028769 | 0.024886 | 2,375,911.00 |
| Feb 24 2024 | 0.024963 | -0.000101 | -0.40% | 0.024692 | 0.028 | 0.022342 | 2,714,932.00 |
