MetaMecha More Historical Data - MMDUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
MetaMecha (Cryptocurrency:MMDUST)
MetaMecha (Cryptocurrency:MMDUST) Historical

MMDUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 04 2024	0.000118	-0.00000100	-0.84%	0.000119	0.000121	0.000107	62,380,873.00
Jul 03 2024	0.000119	-0.000013	-9.85%	0.000135	0.000136	0.000118	70,200,081.00
Jul 02 2024	0.000132	-0.00000600	-4.35%	0.000138	0.00014	0.000127	74,610,160.00
Jul 01 2024	0.000138	-0.00001	-6.76%	0.000163	0.000164	0.000136	58,568,858.00
Jun 30 2024	0.000148	0.000012	8.82%	0.000135	0.00015	0.000135	59,248,708.00
Jun 29 2024	0.000136	-0.00001	-6.85%	0.000146	0.00017	0.000135	50,406,959.00
Jun 28 2024	0.000146	0.000015	11.45%	0.000131	0.000148	0.000129	59,406,566.00
Jun 27 2024	0.000131	-0.00000500	-3.68%	0.000136	0.000137	0.000129	65,582,541.00
Jun 26 2024	0.000136	0.00000500	3.82%	0.000132	0.000141	0.00013	63,677,060.00
Jun 25 2024	0.000131	-0.00000200	-1.50%	0.000131	0.000136	0.00013	58,698,385.00
Jun 24 2024	0.000133	-0.00000200	-1.48%	0.000135	0.000143	0.000131	52,924,866.00
Jun 23 2024	0.000135	0.00000200	1.50%	0.000133	0.000146	0.000131	67,327,108.00
Jun 22 2024	0.000133	-0.000011	-7.64%	0.000143	0.000147	0.000132	60,019,911.00
Jun 21 2024	0.000144	0.00001	7.46%	0.000134	0.00015	0.000132	61,033,712.00
Jun 20 2024	0.000134	-0.00000300	-2.19%	0.000136	0.000141	0.000134	53,583,922.00
Jun 19 2024	0.000137	-0.00000100	-0.72%	0.000138	0.000143	0.000134	68,561,741.00
Jun 18 2024	0.000138	-0.00000700	-4.83%	0.000146	0.000155	0.000134	62,250,671.00
Jun 17 2024	0.000145	-0.00000300	-2.03%	0.000147	0.000147	0.000137	58,614,170.00
Jun 16 2024	0.000148	0.00000400	2.78%	0.000145	0.000154	0.00014	26,502,748.00
Jun 15 2024	0.000144	-0.000011	-7.10%	0.000154	0.000154	0.000144	46,345,056.00
Jun 14 2024	0.000155	0.00000700	4.73%	0.000148	0.000168	0.000147	63,685,462.00
Jun 13 2024	0.000148	-0.000014	-8.64%	0.000163	0.000164	0.000137	59,115,422.00
Jun 12 2024	0.000162	0.00000700	4.52%	0.000155	0.000175	0.000155	51,048,250.00
Jun 11 2024	0.000155	0.00	0.00%	0.000154	0.000174	0.00015	55,846,615.00
Jun 10 2024	0.000155	-0.00000600	-3.73%	0.00016	0.00016	0.000147	69,440,583.00
Jun 09 2024	0.000161	-0.00000200	-1.23%	0.000163	0.000165	0.000156	62,406,915.00
Jun 08 2024	0.000163	0.00000200	1.24%	0.000161	0.000165	0.00016	49,649,212.00
Jun 07 2024	0.000161	-0.00000900	-5.29%	0.00017	0.000179	0.00016	49,349,009.00
Jun 06 2024	0.00017	-0.00001	-5.56%	0.00018	0.000197	0.000169	78,921,853.00
Jun 05 2024	0.00018	0.000011	6.51%	0.000153	0.000182	0.000143	94,080,545.00
Jun 04 2024	0.000169	0.00000900	5.63%	0.00016	0.000172	0.000158	95,763,542.00
Jun 03 2024	0.00016	-0.00000300	-1.84%	0.000163	0.000168	0.00015	57,161,872.00
Jun 02 2024	0.000163	-0.00000500	-2.98%	0.000169	0.000175	0.000161	48,349,238.00
Jun 01 2024	0.000168	-0.000011	-6.15%	0.000179	0.00018	0.000167	57,102,917.00
May 31 2024	0.000179	-0.00000100	-0.56%	0.00018	0.000185	0.000176	27,265,911.00
May 30 2024	0.00018	-0.00000100	-0.55%	0.00018	0.000184	0.000176	38,803,476.00
May 29 2024	0.000181	-0.000019	-9.50%	0.0002	0.000206	0.000176	38,656,473.00
May 28 2024	0.0002	0.000014	7.53%	0.000182	0.000206	0.000174	30,954,367.00
May 27 2024	0.000186	0.000017	10.06%	0.000169	0.000193	0.000166	65,297,385.00
May 26 2024	0.000169	-0.00000900	-5.06%	0.000178	0.000185	0.000165	43,105,939.00
May 25 2024	0.000178	0.00000900	5.33%	0.000168	0.000179	0.000166	47,923,264.00
May 24 2024	0.000169	0.00000600	3.68%	0.000164	0.000181	0.00016	38,950,542.00
May 23 2024	0.000163	0.00000800	5.16%	0.000153	0.000167	0.000152	58,888,113.00
May 22 2024	0.000155	-0.00000500	-3.13%	0.00016	0.000169	0.000151	48,719,599.00
May 21 2024	0.00016	0.00000600	3.90%	0.000154	0.000168	0.000154	47,748,345.00
May 20 2024	0.000154	-0.00000500	-3.14%	0.000159	0.00016	0.000152	71,214,509.00
May 19 2024	0.000159	0.00000400	2.58%	0.000155	0.000173	0.000154	34,202,950.00
May 18 2024	0.000155	-0.00000300	-1.90%	0.000158	0.000159	0.000154	50,347,340.00
May 17 2024	0.000158	-0.00000100	-0.63%	0.000159	0.000161	0.000155	51,041,367.00
May 16 2024	0.000159	0.00000800	5.30%	0.00015	0.000165	0.000148	51,893,622.00
May 15 2024	0.000151	0.00000600	4.14%	0.000146	0.000162	0.000142	64,831,668.00
May 14 2024	0.000145	-0.00000700	-4.61%	0.000153	0.000157	0.000137	68,586,646.00
May 13 2024	0.000152	-0.00000300	-1.94%	0.000188	0.000188	0.000146	68,086,719.00
May 12 2024	0.000155	-0.00000500	-3.13%	0.00016	0.000165	0.000149	44,805,100.00
May 11 2024	0.00016	-0.00000800	-4.76%	0.000167	0.000172	0.000154	48,873,440.00
May 10 2024	0.000168	0.00000400	2.44%	0.000165	0.000177	0.000159	48,415,380.00
May 09 2024	0.000164	-0.00000300	-1.80%	0.000167	0.00017	0.00016	52,610,303.00
May 08 2024	0.000167	-0.00000300	-1.76%	0.00017	0.000176	0.000162	51,865,419.00
May 07 2024	0.00017	-0.00000800	-4.49%	0.000178	0.000182	0.00017	40,143,365.00
May 06 2024	0.000178	0.00000100	0.56%	0.000177	0.000182	0.000175	58,038,012.00
May 05 2024	0.000177	-0.00000500	-2.75%	0.000182	0.000183	0.000172	51,500,004.00
May 04 2024	0.000182	-0.00000500	-2.67%	0.000187	0.000195	0.000175	68,996,756.00
May 03 2024	0.000187	-0.00000300	-1.58%	0.000188	0.000199	0.000172	41,872,258.00
May 02 2024	0.00019	0.000014	7.95%	0.000176	0.00019	0.000173	48,626,395.00
May 01 2024	0.000176	-0.00000800	-4.35%	0.000183	0.000185	0.000167	50,258,108.00
Apr 30 2024	0.000184	-0.00000800	-4.17%	0.000192	0.000193	0.00017	48,215,867.00
Apr 29 2024	0.000192	-0.00003	-13.51%	0.000287	0.000291	0.000183	69,845,347.00
Apr 28 2024	0.000222	0.000016	7.77%	0.000206	0.000228	0.0002	39,918,282.00
Apr 27 2024	0.000206	0.00000500	2.49%	0.000201	0.000215	0.0002	50,508,750.00
Apr 26 2024	0.000201	-0.000016	-7.37%	0.000217	0.000218	0.000185	45,202,717.00
Apr 25 2024	0.000217	0.000011	5.34%	0.000206	0.000223	0.000206	38,553,493.00
Apr 24 2024	0.000206	-0.000011	-5.07%	0.000217	0.00023	0.000204	41,611,201.00
Apr 23 2024	0.000217	-0.00000900	-3.98%	0.000226	0.000229	0.00021	53,700,078.00
Apr 22 2024	0.000226	0.00000100	0.44%	0.000287	0.000291	0.000224	52,988,348.00
Apr 21 2024	0.000225	0.00000100	0.45%	0.000228	0.000234	0.000223	49,954,331.00
Apr 20 2024	0.000224	-0.00000300	-1.32%	0.000227	0.00023	0.000215	41,073,989.00
Apr 19 2024	0.000227	0.00000900	4.13%	0.000218	0.00023	0.00021	43,580,305.00
Apr 18 2024	0.000218	0.00	0.00%	0.000218	0.000228	0.000206	40,017,698.00
Apr 17 2024	0.000218	0.00000700	3.32%	0.000213	0.000227	0.000207	54,165,466.00
Apr 16 2024	0.000211	-0.000014	-6.22%	0.000225	0.00024	0.000197	36,957,853.00
Apr 15 2024	0.000225	-0.00000700	-3.02%	0.000229	0.000244	0.000209	54,635,550.00
Apr 14 2024	0.000232	0.000034	17.17%	0.000199	0.000238	0.000196	35,711,764.00
Apr 13 2024	0.000198	-0.000031	-13.54%	0.000231	0.000257	0.000184	48,718,894.00
Apr 12 2024	0.000229	-0.000022	-8.76%	0.000251	0.000266	0.00022	37,074,083.00
Apr 11 2024	0.000251	-0.000029	-10.36%	0.000279	0.000304	0.00025	41,676,497.00
Apr 10 2024	0.00028	-0.00000900	-3.11%	0.000289	0.000361	0.000265	40,501,646.00
Apr 09 2024	0.000289	0.000025	9.47%	0.000264	0.000419	0.000228	40,040,063.00
Apr 08 2024	0.000264	0.000027	11.39%	0.000237	0.000266	0.000228	48,886,117.00
Apr 07 2024	0.000237	0.00000200	0.85%	0.000232	0.00024	0.000227	37,923,517.00
Apr 06 2024	0.000235	0.000015	6.82%	0.000218	0.000242	0.000214	40,315,190.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions