MDXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.03992 | -0.00164 | -3.95% | 0.04144 | 0.04413 | 0.0393 | 13,069,654.00 |
Jun 27 2024 | 0.04156 | 0.00227 | 5.78% | 0.03925 | 0.05412 | 0.0384 | 18,363,993.00 |
Jun 26 2024 | 0.03929 | -0.00112 | -2.77% | 0.04037 | 0.04078 | 0.03832 | 3,622,844.00 |
Jun 25 2024 | 0.04041 | -0.00057 | -1.39% | 0.04103 | 0.04114 | 0.03919 | 4,130,214.00 |
Jun 24 2024 | 0.04098 | 0.00274 | 7.17% | 0.03831 | 0.0434 | 0.03737 | 5,366,189.00 |
Jun 23 2024 | 0.03824 | -0.00249 | -6.11% | 0.04096 | 0.0431 | 0.03813 | 3,003,241.00 |
Jun 22 2024 | 0.04073 | 0.00058 | 1.44% | 0.04027 | 0.04102 | 0.03853 | 2,719,154.00 |
Jun 21 2024 | 0.04015 | 0.00054 | 1.36% | 0.03968 | 0.04075 | 0.03833 | 3,653,435.00 |
Jun 20 2024 | 0.03961 | 0.00196 | 5.21% | 0.03788 | 0.04117 | 0.03761 | 3,427,771.00 |
Jun 19 2024 | 0.03765 | -0.00221 | -5.54% | 0.03981 | 0.04077 | 0.03765 | 2,698,146.00 |
Jun 18 2024 | 0.03986 | -0.00141 | -3.42% | 0.04125 | 0.04176 | 0.03581 | 5,310,034.00 |
Jun 17 2024 | 0.04127 | -0.00864 | -17.31% | 0.05019 | 0.05069 | 0.04122 | 5,025,515.00 |
Jun 16 2024 | 0.04991 | 0.00061 | 1.24% | 0.04926 | 0.05028 | 0.0479 | 2,355,157.00 |
Jun 15 2024 | 0.0493 | 0.00094 | 1.94% | 0.04838 | 0.05128 | 0.04776 | 2,789,125.00 |
Jun 14 2024 | 0.04836 | -0.00276 | -5.40% | 0.05115 | 0.05314 | 0.04762 | 3,073,624.00 |
Jun 13 2024 | 0.05112 | -0.00194 | -3.66% | 0.05317 | 0.05337 | 0.05036 | 1,725,624.00 |
Jun 12 2024 | 0.05306 | 0.00101 | 1.94% | 0.05195 | 0.05453 | 0.05146 | 2,544,289.00 |
Jun 11 2024 | 0.05205 | -0.00252 | -4.62% | 0.05461 | 0.05495 | 0.05028 | 3,162,586.00 |
Jun 10 2024 | 0.05457 | -0.00079 | -1.43% | 0.0554 | 0.05657 | 0.05337 | 2,609,447.00 |
Jun 09 2024 | 0.05536 | 0.00117 | 2.16% | 0.05399 | 0.05863 | 0.05368 | 3,518,475.00 |
Jun 08 2024 | 0.05419 | -0.0017 | -3.04% | 0.05592 | 0.05644 | 0.05393 | 1,997,329.00 |
Jun 07 2024 | 0.05589 | -0.00617 | -9.94% | 0.06207 | 0.06285 | 0.05571 | 2,781,092.00 |
Jun 06 2024 | 0.06206 | -0.00004 | -0.06% | 0.0621 | 0.06232 | 0.06001 | 2,191,227.00 |
Jun 05 2024 | 0.0621 | 0.00219 | 3.66% | 0.05995 | 0.06451 | 0.05994 | 4,275,806.00 |
Jun 04 2024 | 0.05991 | 0.00236 | 4.10% | 0.05752 | 0.06007 | 0.05707 | 2,572,992.00 |
Jun 03 2024 | 0.05755 | -0.00005 | -0.09% | 0.05753 | 0.05939 | 0.05713 | 2,289,114.00 |
Jun 02 2024 | 0.0576 | -0.00155 | -2.62% | 0.05905 | 0.06036 | 0.05722 | 2,143,223.00 |
Jun 01 2024 | 0.05915 | -0.00254 | -4.12% | 0.06173 | 0.062 | 0.05903 | 1,935,470.00 |
May 31 2024 | 0.06169 | 0.0016 | 2.66% | 0.05998 | 0.06239 | 0.0585 | 3,732,041.00 |
May 30 2024 | 0.06009 | 0.00071 | 1.20% | 0.05979 | 0.06254 | 0.0578 | 3,216,590.00 |
May 29 2024 | 0.05938 | -0.00088 | -1.46% | 0.05998 | 0.06192 | 0.05924 | 2,110,723.00 |
May 28 2024 | 0.06026 | -0.00062 | -1.02% | 0.06083 | 0.06101 | 0.0586 | 2,507,706.00 |
May 27 2024 | 0.06088 | -0.00102 | -1.65% | 0.06222 | 0.0628 | 0.05994 | 3,128,945.00 |
May 26 2024 | 0.0619 | 0.00254 | 4.28% | 0.05924 | 0.06198 | 0.05854 | 3,411,412.00 |
May 25 2024 | 0.05936 | 0.00101 | 1.73% | 0.05827 | 0.05987 | 0.05807 | 2,322,172.00 |
May 24 2024 | 0.05835 | -0.0005 | -0.85% | 0.05884 | 0.05967 | 0.05686 | 2,982,311.00 |
May 23 2024 | 0.05885 | -0.00547 | -8.50% | 0.06433 | 0.06472 | 0.05731 | 4,396,669.00 |
May 22 2024 | 0.06432 | -0.00258 | -3.86% | 0.06714 | 0.06716 | 0.0635 | 3,046,163.00 |
May 21 2024 | 0.0669 | 0.00101 | 1.53% | 0.066 | 0.06764 | 0.0651 | 3,351,147.00 |
May 20 2024 | 0.06589 | 0.00431 | 7.00% | 0.06175 | 0.06596 | 0.06086 | 3,289,488.00 |
May 19 2024 | 0.06158 | -0.00269 | -4.19% | 0.06432 | 0.0656 | 0.06131 | 3,063,369.00 |
May 18 2024 | 0.06427 | 0.00121 | 1.92% | 0.06292 | 0.06822 | 0.06234 | 3,871,682.00 |
May 17 2024 | 0.06306 | 0.0021 | 3.44% | 0.06082 | 0.06394 | 0.06056 | 2,839,988.00 |
May 16 2024 | 0.06096 | -0.00088 | -1.42% | 0.06199 | 0.064 | 0.05953 | 2,738,679.00 |
May 15 2024 | 0.06184 | 0.00539 | 9.55% | 0.05652 | 0.06276 | 0.05629 | 4,471,159.00 |
May 14 2024 | 0.05645 | -0.00154 | -2.66% | 0.05785 | 0.05852 | 0.05514 | 2,474,430.00 |
May 13 2024 | 0.05799 | -0.00199 | -3.32% | 0.06041 | 0.06081 | 0.05645 | 3,607,533.00 |
May 12 2024 | 0.05998 | 0.00141 | 2.41% | 0.05906 | 0.06059 | 0.05819 | 1,991,011.00 |
May 11 2024 | 0.05857 | -0.00005 | -0.09% | 0.05886 | 0.06117 | 0.05849 | 1,923,183.00 |
May 10 2024 | 0.05862 | -0.00235 | -3.85% | 0.06099 | 0.0632 | 0.05829 | 2,649,454.00 |
May 09 2024 | 0.06097 | 0.00007 | 0.11% | 0.06123 | 0.06272 | 0.05841 | 3,344,670.00 |
May 08 2024 | 0.0609 | -0.00199 | -3.16% | 0.06272 | 0.06351 | 0.06021 | 3,520,012.00 |
May 07 2024 | 0.06289 | -0.0004 | -0.63% | 0.06323 | 0.06722 | 0.06247 | 4,586,826.00 |
May 06 2024 | 0.06329 | -0.00062 | -0.97% | 0.06375 | 0.06704 | 0.06261 | 4,985,128.00 |
May 05 2024 | 0.06391 | 0.00109 | 1.74% | 0.06209 | 0.06459 | 0.06085 | 5,742,097.00 |
May 04 2024 | 0.06282 | 0.00036 | 0.58% | 0.06244 | 0.0638 | 0.06072 | 4,693,596.00 |
May 03 2024 | 0.06246 | 0.00243 | 4.05% | 0.06027 | 0.06307 | 0.05948 | 5,010,557.00 |
May 02 2024 | 0.06003 | 0.00233 | 4.04% | 0.05766 | 0.06092 | 0.05604 | 4,011,578.00 |
May 01 2024 | 0.0577 | 0.00081 | 1.42% | 0.05693 | 0.05819 | 0.05375 | 4,783,651.00 |
Apr 30 2024 | 0.05689 | -0.00386 | -6.35% | 0.06111 | 0.06192 | 0.05425 | 4,348,833.00 |
Apr 29 2024 | 0.06075 | 0.00193 | 3.28% | 0.05887 | 0.06248 | 0.05778 | 4,389,615.00 |
Apr 28 2024 | 0.05882 | -0.00208 | -3.42% | 0.06083 | 0.06257 | 0.05866 | 2,715,875.00 |
Apr 27 2024 | 0.0609 | 0.00012 | 0.20% | 0.06099 | 0.06139 | 0.05909 | 2,736,998.00 |
Apr 26 2024 | 0.06078 | -0.00406 | -6.26% | 0.06401 | 0.06517 | 0.05913 | 4,905,784.00 |
Apr 25 2024 | 0.06484 | 0.00142 | 2.24% | 0.06356 | 0.06588 | 0.06175 | 4,005,016.00 |
Apr 24 2024 | 0.06342 | -0.00131 | -2.02% | 0.06519 | 0.06959 | 0.06311 | 5,869,076.00 |
Apr 23 2024 | 0.06473 | 0.00131 | 2.07% | 0.06375 | 0.0658 | 0.06253 | 3,344,454.00 |
Apr 22 2024 | 0.06342 | -0.00126 | -1.95% | 0.06474 | 0.06676 | 0.06291 | 4,626,442.00 |
Apr 21 2024 | 0.06468 | 0.0005 | 0.78% | 0.06411 | 0.07349 | 0.06333 | 6,047,418.00 |
Apr 20 2024 | 0.06418 | 0.00398 | 6.61% | 0.05964 | 0.06446 | 0.05923 | 3,871,581.00 |
Apr 19 2024 | 0.0602 | 0.00226 | 3.90% | 0.05813 | 0.07262 | 0.05539 | 7,446,291.00 |
Apr 18 2024 | 0.05794 | 0.00098 | 1.72% | 0.0571 | 0.05846 | 0.05596 | 3,074,550.00 |
Apr 17 2024 | 0.05696 | -0.00216 | -3.65% | 0.05921 | 0.06033 | 0.05544 | 5,835,919.00 |
Apr 16 2024 | 0.05912 | 0.00135 | 2.34% | 0.05723 | 0.07754 | 0.05561 | 8,198,061.00 |
Apr 15 2024 | 0.05777 | -0.00128 | -2.17% | 0.05876 | 0.06153 | 0.05566 | 3,188,449.00 |
Apr 14 2024 | 0.05905 | 0.00455 | 8.35% | 0.05468 | 0.05943 | 0.05237 | 4,739,442.00 |
Apr 13 2024 | 0.0545 | -0.00703 | -11.43% | 0.06146 | 0.06408 | 0.05034 | 4,934,682.00 |
Apr 12 2024 | 0.06153 | -0.0124 | -16.77% | 0.07362 | 0.07601 | 0.06029 | 4,934,965.00 |
Apr 11 2024 | 0.07393 | -0.00164 | -2.17% | 0.07548 | 0.07608 | 0.07279 | 2,843,908.00 |
Apr 10 2024 | 0.07557 | 0.0006 | 0.80% | 0.07456 | 0.07754 | 0.07074 | 3,297,767.00 |
Apr 09 2024 | 0.07497 | -0.00226 | -2.93% | 0.07725 | 0.07903 | 0.07364 | 3,776,137.00 |
Apr 08 2024 | 0.07723 | 0.00101 | 1.33% | 0.07777 | 0.07884 | 0.07463 | 4,722,633.00 |
Apr 07 2024 | 0.07622 | 0.00453 | 6.32% | 0.07165 | 0.08657 | 0.07091 | 7,730,081.00 |
Apr 06 2024 | 0.07169 | 0.00193 | 2.77% | 0.06946 | 0.07232 | 0.06915 | 1,973,829.00 |
Apr 05 2024 | 0.06976 | -0.00072 | -1.02% | 0.07032 | 0.07114 | 0.06701 | 2,049,196.00 |
Apr 04 2024 | 0.07048 | 0.00297 | 4.40% | 0.06743 | 0.0725 | 0.06619 | 2,284,374.00 |
Apr 03 2024 | 0.06751 | -0.00227 | -3.25% | 0.06979 | 0.07251 | 0.06721 | 3,456,127.00 |
Apr 02 2024 | 0.06978 | -0.00556 | -7.38% | 0.07579 | 0.07582 | 0.06866 | 3,483,230.00 |
Apr 01 2024 | 0.07534 | -0.00677 | -8.25% | 0.08218 | 0.08313 | 0.07313 | 5,107,250.00 |
Mar 31 2024 | 0.08211 | -0.00808 | -8.96% | 0.08467 | 0.08813 | 0.07997 | 8,701,535.00 |
Mar 30 2024 | 0.09019 | 0.00995 | 12.40% | 0.08086 | 0.09283 | 0.07782 | 9,039,742.00 |