Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MPHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.578405 | -0.047903 | -7.65% | 0.575187 | 0.606597 | 0.549423 | 0.00 |
| May 22 2024 | 0.626309 | 0.038126 | 6.48% | 0.587737 | 0.626493 | 0.565976 | 5,588.00 |
| May 21 2024 | 0.588183 | 0.00506 | 0.87% | 0.584357 | 0.677225 | 0.578582 | 4,319.00 |
| May 20 2024 | 0.583122 | 0.044001 | 8.16% | 2.34 | 4.41 | 0.498216 | 9,028.00 |
| May 19 2024 | 0.539121 | 0.022372 | 4.33% | 0.516505 | 0.540912 | 0.506299 | 128.00 |
| May 18 2024 | 0.516749 | 0.005832 | 1.14% | 0.511227 | 0.52055 | 0.510577 | 0.00 |
| May 17 2024 | 0.510917 | 0.017053 | 3.45% | 0.493703 | 0.515628 | 0.487861 | 5,878.00 |
| May 16 2024 | 0.493864 | -0.064125 | -11.49% | 0.55784 | 0.558571 | 0.469118 | 1,219.00 |
| May 15 2024 | 0.557989 | 0.088715 | 18.90% | 0.469798 | 0.558637 | 0.448971 | 3,254.00 |
| May 14 2024 | 0.469274 | -0.008104 | -1.70% | 0.477077 | 0.483731 | 0.468356 | 9,257.00 |
| May 13 2024 | 0.477378 | -0.007184 | -1.48% | 2.34 | 4.19 | 0.474124 | 6,338.00 |
| May 12 2024 | 0.484562 | 0.005075 | 1.06% | 0.480061 | 0.549898 | 0.472087 | 1,366.00 |
| May 11 2024 | 0.479487 | -0.002487 | -0.52% | 0.483391 | 0.619717 | 0.477605 | 8,399.00 |
| May 10 2024 | 0.481974 | 0.000648 | 0.13% | 0.480526 | 0.49346 | 0.479311 | 17,438.00 |
| May 09 2024 | 0.481326 | -0.025243 | -4.98% | 0.506966 | 0.513661 | 0.473449 | 374.00 |
| May 08 2024 | 0.506569 | -0.013464 | -2.59% | 0.519035 | 0.523361 | 0.500916 | 33.00 |
| May 07 2024 | 0.520032 | -0.002862 | -0.55% | 0.522852 | 0.527227 | 0.504828 | 16,316.00 |
| May 06 2024 | 0.522895 | -0.009847 | -1.85% | 2.34 | 4.58 | 0.520441 | 10,074.00 |
| May 05 2024 | 0.532742 | -0.023931 | -4.30% | 0.556523 | 0.556523 | 0.528376 | 1,108.00 |
| May 04 2024 | 0.556673 | -0.013466 | -2.36% | 0.569465 | 0.586544 | 0.555929 | 5,356.00 |
| May 03 2024 | 0.570139 | 0.032039 | 5.95% | 0.538087 | 0.573801 | 0.524824 | 5,105.00 |
| May 02 2024 | 0.538099 | 0.032483 | 6.42% | 0.505039 | 0.540744 | 0.491438 | 5,269.00 |
| May 01 2024 | 0.505616 | -0.043119 | -7.86% | 0.546845 | 0.548347 | 0.477568 | 16.00 |
| Apr 30 2024 | 0.548735 | 0.030424 | 5.87% | 0.517215 | 0.548975 | 0.507729 | 383.00 |
| Apr 29 2024 | 0.518311 | -0.013304 | -2.50% | 2.34 | 4.58 | 0.509721 | 4,536.00 |
| Apr 28 2024 | 0.531615 | -0.003255 | -0.61% | 0.534887 | 0.551594 | 0.529426 | 8,807.00 |
| Apr 27 2024 | 0.53487 | 0.00961 | 1.83% | 0.525801 | 0.566057 | 0.517203 | 546.00 |
| Apr 26 2024 | 0.52526 | -0.008005 | -1.50% | 0.532917 | 0.533153 | 0.517036 | 9,997.00 |
| Apr 25 2024 | 0.533265 | -0.020986 | -3.79% | 0.555078 | 0.569181 | 0.476377 | 8,219.00 |
| Apr 24 2024 | 0.55425 | -0.003618 | -0.65% | 0.55844 | 0.601439 | 0.538244 | 10,569.00 |
| Apr 23 2024 | 0.557868 | 0.050174 | 9.88% | 0.507484 | 0.574864 | 0.500362 | 6,659.00 |
| Apr 22 2024 | 0.507694 | -0.012634 | -2.43% | 2.34 | 4.62 | 0.507166 | 5,233.00 |
| Apr 21 2024 | 0.520328 | 0.002832 | 0.55% | 0.517177 | 0.569303 | 0.51402 | 211.00 |
| Apr 20 2024 | 0.517496 | -0.015478 | -2.90% | 0.523939 | 0.53597 | 0.509386 | 978.00 |
| Apr 19 2024 | 0.532974 | 0.026624 | 5.26% | 0.505477 | 0.571546 | 0.48371 | 4,316.00 |
| Apr 18 2024 | 0.50635 | -0.04006 | -7.33% | 0.547669 | 0.551705 | 0.493948 | 8,309.00 |
| Apr 17 2024 | 0.54641 | 0.021923 | 4.18% | 0.52411 | 0.551619 | 0.516499 | 5,338.00 |
| Apr 16 2024 | 0.524487 | -0.05429 | -9.38% | 0.577876 | 0.58252 | 0.510699 | 2,151.00 |
| Apr 15 2024 | 0.578777 | 0.017968 | 3.20% | 2.34 | 2.60 | 0.537295 | 10,302.00 |
| Apr 14 2024 | 0.560809 | 0.003283 | 0.59% | 0.553776 | 0.562608 | 0.495966 | 1,754.00 |
| Apr 13 2024 | 0.557527 | -0.045748 | -7.58% | 0.600497 | 0.602989 | 0.519401 | 2,888.00 |
| Apr 12 2024 | 0.603274 | -0.02663 | -4.23% | 0.629272 | 0.65876 | 0.5859 | 1,273.00 |
| Apr 11 2024 | 0.629904 | -0.027843 | -4.23% | 0.656987 | 0.657431 | 0.621008 | 4,815.00 |
| Apr 10 2024 | 0.657747 | 0.016263 | 2.54% | 0.640796 | 0.675411 | 0.626958 | 938.00 |
| Apr 09 2024 | 0.641484 | -0.002783 | -0.43% | 0.644949 | 0.652942 | 0.610135 | 610.00 |
| Apr 08 2024 | 0.644267 | -0.038483 | -5.64% | 2.34 | 4.90 | 0.628742 | 4,484.00 |
| Apr 07 2024 | 0.682749 | 0.02604 | 3.97% | 0.655181 | 0.683269 | 0.641453 | 1,217.00 |
| Apr 06 2024 | 0.65671 | -0.011024 | -1.65% | 0.665433 | 0.681527 | 0.656192 | 5.00 |
| Apr 05 2024 | 0.667734 | -0.009792 | -1.45% | 0.678102 | 0.679134 | 0.603063 | 90.00 |
| Apr 04 2024 | 0.677526 | 0.001944 | 0.29% | 0.672927 | 0.701103 | 0.662797 | 0.00 |
| Apr 03 2024 | 0.675581 | 0.002991 | 0.44% | 0.681974 | 0.692427 | 0.664957 | 936.00 |
| Apr 02 2024 | 0.67259 | -0.043017 | -6.01% | 0.712827 | 0.712994 | 0.662897 | 6,767.00 |
| Apr 01 2024 | 0.715607 | -0.028191 | -3.79% | 2.34 | 5.02 | 0.706236 | 6,087.00 |
| Mar 31 2024 | 0.743799 | 0.006772 | 0.92% | 0.737079 | 0.76289 | 0.729109 | 4,252.00 |
| Mar 30 2024 | 0.737027 | -0.009376 | -1.26% | 0.745464 | 0.749202 | 0.733236 | 222.00 |
| Mar 29 2024 | 0.746402 | -0.019905 | -2.60% | 0.765871 | 0.768768 | 0.733175 | 5,001.00 |
| Mar 28 2024 | 0.766307 | 0.002176 | 0.28% | 0.77459 | 0.775143 | 0.727541 | 12,140.00 |
| Mar 27 2024 | 0.764131 | -0.084786 | -9.99% | 0.849119 | 0.851861 | 0.758577 | 11,407.00 |
| Mar 26 2024 | 0.848917 | 0.123415 | 17.01% | 0.725829 | 0.855 | 0.695779 | 9,721.00 |
| Mar 25 2024 | 0.725502 | 0.027754 | 3.98% | 2.34 | 4.94 | 0.674145 | 14,579.00 |
| Mar 24 2024 | 0.697748 | -0.040886 | -5.54% | 0.751244 | 0.753283 | 0.690666 | 13,791.00 |
| Mar 23 2024 | 0.738634 | 0.048634 | 7.05% | 0.692442 | 0.760626 | 0.689379 | 9,362.00 |
| Mar 22 2024 | 0.690 | 0.02784 | 4.20% | 0.662819 | 0.736186 | 0.662819 | 9,137.00 |
| Mar 21 2024 | 0.662161 | -0.012107 | -1.80% | 0.672313 | 0.732411 | 0.662161 | 14,385.00 |
| Mar 20 2024 | 0.674268 | 0.028209 | 4.37% | 0.643256 | 0.683121 | 0.608488 | 10,682.00 |
| Mar 19 2024 | 0.646059 | -0.075074 | -10.41% | 0.719889 | 0.722623 | 0.632826 | 11,076.00 |
| Mar 18 2024 | 0.721133 | -0.034714 | -4.59% | 2.34 | 5.18 | 0.703947 | 12,146.00 |
| Mar 17 2024 | 0.755847 | 0.053255 | 7.58% | 0.708424 | 0.764604 | 0.669831 | 15,428.00 |
| Mar 16 2024 | 0.702592 | -0.029582 | -4.04% | 0.729504 | 0.758873 | 0.68947 | 9,773.00 |
| Mar 15 2024 | 0.732174 | -0.140666 | -16.12% | 2.34 | 2.60 | 0.719339 | 16,436.00 |
| Mar 14 2024 | 0.87284 | 0.011016 | 1.28% | 0.912131 | 0.968018 | 0.863625 | 8,195.00 |
| Mar 13 2024 | 0.861824 | -0.029818 | -3.34% | 0.90474 | 0.907269 | 0.831008 | 9,685.00 |
| Mar 12 2024 | 0.891642 | 0.060587 | 7.29% | 0.82326 | 0.899616 | 0.793747 | 8,819.00 |
| Mar 11 2024 | 0.831055 | 0.064868 | 8.47% | 2.34 | 5.68 | 0.753201 | 18,903.00 |
| Mar 10 2024 | 0.766187 | -0.024776 | -3.13% | 0.789611 | 0.798857 | 0.745989 | 9,976.00 |
| Mar 09 2024 | 0.790963 | 0.031821 | 4.19% | 0.758975 | 0.857411 | 0.75101 | 9,667.00 |
| Mar 08 2024 | 0.759143 | 0.014612 | 1.96% | 0.741627 | 0.765232 | 0.724702 | 10,848.00 |
| Mar 07 2024 | 0.744531 | 0.023525 | 3.26% | 0.723028 | 0.752806 | 0.711318 | 9,874.00 |
| Mar 06 2024 | 0.721006 | 0.041648 | 6.13% | 0.677078 | 0.754226 | 0.655618 | 13,257.00 |
| Mar 05 2024 | 0.679358 | -0.031368 | -4.41% | 0.714042 | 0.732228 | 0.658573 | 12,811.00 |
| Mar 04 2024 | 0.710726 | -0.011004 | -1.52% | 2.34 | 2.60 | 0.694627 | 16,257.00 |
| Mar 03 2024 | 0.721729 | 0.024984 | 3.59% | 0.696465 | 0.734594 | 0.693116 | 12,767.00 |
| Mar 02 2024 | 0.696746 | -0.028304 | -3.90% | 0.724872 | 0.734223 | 0.672385 | 17,402.00 |
| Mar 01 2024 | 0.72505 | -0.003427 | -0.47% | 0.725731 | 0.759619 | 0.702159 | 9,456.00 |
| Feb 29 2024 | 0.728477 | 0.051272 | 7.57% | 0.67058 | 0.76575 | 0.635423 | 10,652.00 |
| Feb 28 2024 | 0.677205 | 0.014023 | 2.11% | 0.663888 | 0.699893 | 0.625258 | 8,564.00 |
| Feb 27 2024 | 0.663182 | -0.005482 | -0.82% | 0.669066 | 0.713056 | 0.64658 | 9,909.00 |
| Feb 26 2024 | 0.668664 | 0.00301 | 0.45% | 2.34 | 4.45 | 0.656103 | 14,556.00 |
| Feb 25 2024 | 0.665653 | 0.035534 | 5.64% | 0.630634 | 0.679503 | 0.619079 | 8,867.00 |
| Feb 24 2024 | 0.630119 | -0.051558 | -7.56% | 0.681125 | 0.685118 | 0.616719 | 9,401.00 |
