MUZU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.07 | 0.065 | 90,000 |
May 02 2024 | 0.07 | 0.00 | 0.00% | 0.06 | 0.07 | 0.06 | 364,000 |
May 01 2024 | 0.07 | 0.01 | 16.67% | 0.055 | 0.07 | 0.055 | 182,402 |
Apr 30 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 8,200 |
Apr 29 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 114,048 |
Apr 26 2024 | 0.06 | 0.01 | 20.00% | 0.05 | 0.06 | 0.05 | 63,000 |
Apr 25 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 4,000 |
Apr 24 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 382,000 |
Apr 23 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 495,707 |
Apr 22 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 7,000 |
Apr 19 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.06 | 0.055 | 175,500 |
Apr 18 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 17 2024 | 0.06 | 0.01 | 20.00% | 0.055 | 0.06 | 0.055 | 168,000 |
Apr 16 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 106,500 |
Apr 15 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.04 | 675,000 |
Apr 12 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 11 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 10 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 09 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 08 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.055 | 0.05 | 418,000 |
Apr 05 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.045 | 710,800 |
Apr 04 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 03 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 30,000 |
Apr 02 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Apr 01 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Mar 28 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 193,000 |
Mar 27 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 14,000 |
Mar 26 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 35,000 |
Mar 25 2024 | 0.04 | 0.01 | 33.33% | 0.04 | 0.04 | 0.04 | 7,000 |
Mar 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 54,000 |
Mar 21 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 54,000 |
Mar 20 2024 | 0.03 | 0.01 | 50.00% | 0.03 | 0.03 | 0.03 | 24,000 |
Mar 19 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Mar 18 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 1,217 |
Mar 15 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
Mar 14 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
Mar 13 2024 | 0.025 | -0.01 | -28.57% | 0.03 | 0.03 | 0.02 | 293,900 |
Mar 12 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Mar 11 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Mar 08 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 28,000 |
Mar 07 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Mar 06 2024 | 0.035 | -0.01 | -22.22% | 0.035 | 0.035 | 0.035 | 7,500 |
Mar 05 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 43,000 |
Mar 04 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 196,000 |
Mar 01 2024 | 0.04 | 0.01 | 33.33% | 0.035 | 0.04 | 0.035 | 57,000 |
Feb 29 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 120,000 |
Feb 28 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 180,000 |
Feb 27 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 100,000 |
Feb 26 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.03 | 0.02 | 196,000 |
Feb 23 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 68,000 |
Feb 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 12,000 |
Feb 21 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.025 | 57,000 |
Feb 20 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 9,000 |
Feb 16 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Feb 15 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 111,000 |
Feb 14 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.045 | 0.035 | 145,000 |
Feb 13 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.04 | 0.035 | 13,294 |
Feb 12 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 25,000 |
Feb 09 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.05 | 0.025 | 158,000 |
Feb 08 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
Feb 07 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
Feb 06 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
Feb 05 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 35,000 |