Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCO2ETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.000241 | -0.000023 | -8.71% | 0.000264 | 0.000265 | 0.000241 | 3,775.00 |
| May 08 2024 | 0.000264 | 0.00000100 | 0.38% | 0.000263 | 0.00027 | 0.000261 | 12,514.00 |
| May 07 2024 | 0.000263 | 0.000012 | 4.78% | 0.000252 | 0.000263 | 0.000234 | 5,980.00 |
| May 06 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000244 | 0.000254 | 0.000244 | 7,134.00 |
| May 05 2024 | 0.000252 | -0.00000800 | -3.08% | 0.000253 | 0.000254 | 0.000251 | 1,855.00 |
| May 04 2024 | 0.00026 | 0.00000400 | 1.56% | 0.000261 | 0.000261 | 0.000248 | 6,282.00 |
| May 03 2024 | 0.000256 | 0.00000300 | 1.19% | 0.000249 | 0.000276 | 0.000248 | 2,473.00 |
| May 02 2024 | 0.000253 | 0.000022 | 9.52% | 0.000231 | 0.000254 | 0.00023 | 1,721.00 |
| May 01 2024 | 0.000231 | -0.00000200 | -0.86% | 0.000228 | 0.000247 | 0.000225 | 4,595.00 |
| Apr 30 2024 | 0.000233 | 0.00 | 0.00% | 0.000232 | 0.000247 | 0.000221 | 9,082.00 |
| Apr 29 2024 | 0.000233 | 0.000017 | 7.87% | 0.000224 | 0.000237 | 0.000224 | 212.00 |
| Apr 28 2024 | 0.000216 | -0.000012 | -5.26% | 0.000218 | 0.000218 | 0.000216 | 19.00 |
| Apr 27 2024 | 0.000228 | 0.00000600 | 2.70% | 0.000223 | 0.000231 | 0.000223 | 106.00 |
| Apr 26 2024 | 0.000222 | 0.00000100 | 0.45% | 0.000224 | 0.000228 | 0.00022 | 6,203.00 |
| Apr 25 2024 | 0.000221 | -0.00000800 | -3.49% | 0.000228 | 0.00023 | 0.000216 | 10,613.00 |
| Apr 24 2024 | 0.000229 | -0.00000500 | -2.14% | 0.000228 | 0.000244 | 0.000227 | 6,051.00 |
| Apr 23 2024 | 0.000234 | -0.000022 | -8.59% | 0.000257 | 0.000257 | 0.000234 | 2,718.00 |
| Apr 22 2024 | 0.000256 | 0.000033 | 14.80% | 0.000225 | 0.000257 | 0.000221 | 3,831.00 |
| Apr 21 2024 | 0.000223 | 0.00000200 | 0.90% | 0.000259 | 0.000259 | 0.000216 | 1,105.00 |
| Apr 20 2024 | 0.000221 | -0.000012 | -5.15% | 0.000233 | 0.000235 | 0.000221 | 4,737.00 |
| Apr 19 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000235 | 0.000254 | 0.000228 | 10,362.00 |
| Apr 18 2024 | 0.000235 | -0.000011 | -4.47% | 0.000246 | 0.000249 | 0.000231 | 3,151.00 |
| Apr 17 2024 | 0.000246 | 0.00001 | 4.24% | 0.000244 | 0.000285 | 0.000242 | 4,595.00 |
| Apr 16 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000242 | 0.000244 | 0.00022 | 3,763.00 |
| Apr 15 2024 | 0.000241 | 0.00000300 | 1.26% | 0.000244 | 0.000245 | 0.000216 | 1,895.00 |
| Apr 14 2024 | 0.000238 | -0.000013 | -5.18% | 0.00025 | 0.000254 | 0.000237 | 2,723.00 |
| Apr 13 2024 | 0.000251 | -0.000023 | -8.39% | 0.000229 | 0.000258 | 0.000227 | 671.00 |
| Apr 12 2024 | 0.000274 | 0.000024 | 9.60% | 0.000245 | 0.000277 | 0.000245 | 1,829.00 |
| Apr 11 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000255 | 0.000255 | 0.000208 | 336.00 |
| Apr 10 2024 | 0.000252 | -0.00000800 | -3.08% | 0.000267 | 0.000267 | 0.000247 | 100.00 |
| Apr 09 2024 | 0.00026 | 0.00000900 | 3.59% | 0.000244 | 0.00026 | 0.000244 | 19.00 |
| Apr 08 2024 | 0.000251 | -0.000027 | -9.71% | 0.000268 | 0.000269 | 0.000251 | 1,831.00 |
| Apr 07 2024 | 0.000278 | -0.000034 | -10.90% | 0.000305 | 0.000305 | 0.000271 | 801.00 |
| Apr 06 2024 | 0.000312 | 0.000039 | 14.29% | 0.000288 | 0.000323 | 0.000288 | 78.00 |
| Apr 05 2024 | 0.000273 | -0.000027 | -9.00% | 0.000283 | 0.000298 | 0.000266 | 139.00 |
| Apr 04 2024 | 0.0003 | -0.000032 | -9.64% | 0.000316 | 0.000316 | 0.000292 | 633.00 |
| Apr 03 2024 | 0.000332 | 0.000039 | 13.31% | 0.000293 | 0.000343 | 0.000293 | 420.00 |
| Apr 02 2024 | 0.000293 | 0.000021 | 7.72% | 0.00027 | 0.000297 | 0.000268 | 5,565.00 |
| Apr 01 2024 | 0.000272 | 0.00000800 | 3.03% | 0.000266 | 0.000305 | 0.000261 | 288.00 |
| Mar 31 2024 | 0.000264 | -0.000029 | -9.90% | 0.000292 | 0.000293 | 0.000247 | 3,151.00 |
| Mar 30 2024 | 0.000293 | -0.00000900 | -2.98% | 0.000295 | 0.000304 | 0.000292 | 643.00 |
| Mar 29 2024 | 0.000302 | -0.000015 | -4.73% | 0.000321 | 0.000335 | 0.00029 | 1,817.00 |
| Mar 28 2024 | 0.000317 | 0.000055 | 20.99% | 0.000262 | 0.000373 | 0.000244 | 5,934.00 |
| Mar 27 2024 | 0.000262 | 0.000027 | 11.49% | 0.000236 | 0.000317 | 0.000228 | 7,618.00 |
| Mar 26 2024 | 0.000235 | -0.00000200 | -0.84% | 0.000239 | 0.000241 | 0.000224 | 12,284.00 |
| Mar 25 2024 | 0.000237 | 0.00000400 | 1.72% | 0.000233 | 0.00027 | 0.000233 | 7,353.00 |
| Mar 24 2024 | 0.000233 | 0.00 | 0.00% | 0.000238 | 0.000255 | 0.000231 | 9,095.00 |
| Mar 23 2024 | 0.000233 | 0.00000200 | 0.87% | 0.000231 | 0.000243 | 0.000226 | 10,466.00 |
| Mar 22 2024 | 0.000231 | 0.00000400 | 1.76% | 0.000225 | 0.000241 | 0.00022 | 6,927.00 |
| Mar 21 2024 | 0.000227 | 0.00000500 | 2.25% | 0.000222 | 0.000233 | 0.000211 | 10,355.00 |
| Mar 20 2024 | 0.000222 | -0.000027 | -10.84% | 0.000249 | 0.000253 | 0.000222 | 7,271.00 |
| Mar 19 2024 | 0.000249 | 0.000015 | 6.41% | 0.000235 | 0.000261 | 0.000214 | 8,234.00 |
| Mar 18 2024 | 0.000234 | 0.000019 | 8.84% | 0.000216 | 0.000242 | 0.000215 | 10,462.00 |
| Mar 17 2024 | 0.000215 | -0.00000500 | -2.27% | 0.000216 | 0.000229 | 0.000207 | 13,773.00 |
| Mar 16 2024 | 0.00022 | -0.00000100 | -0.45% | 0.00022 | 0.000228 | 0.000213 | 9,739.00 |
| Mar 15 2024 | 0.000221 | 0.00000700 | 3.27% | 0.000212 | 0.00024 | 0.000211 | 8,596.00 |
| Mar 14 2024 | 0.000214 | 0.00000500 | 2.39% | 0.000209 | 0.000222 | 0.0002 | 8,721.00 |
| Mar 13 2024 | 0.000209 | 0.000011 | 5.56% | 0.000196 | 0.000212 | 0.000192 | 9,628.00 |
| Mar 12 2024 | 0.000198 | -0.00000800 | -3.88% | 0.000206 | 0.000211 | 0.000188 | 12,479.00 |
| Mar 11 2024 | 0.000206 | 0.000012 | 6.19% | 0.000193 | 0.000207 | 0.000186 | 11,002.00 |
| Mar 10 2024 | 0.000194 | -0.00000900 | -4.43% | 0.000204 | 0.000209 | 0.000188 | 9,465.00 |
| Mar 09 2024 | 0.000203 | 0.000017 | 9.14% | 0.000187 | 0.000206 | 0.000177 | 15,759.00 |
| Mar 08 2024 | 0.000186 | 0.00000200 | 1.09% | 0.000182 | 0.000197 | 0.000177 | 8,950.00 |
| Mar 07 2024 | 0.000184 | 0.00 | 0.00% | 0.000184 | 0.000188 | 0.000175 | 17,120.00 |
| Mar 06 2024 | 0.000184 | 0.00000700 | 3.95% | 0.000176 | 0.000185 | 0.000164 | 15,437.00 |
| Mar 05 2024 | 0.000177 | -0.000023 | -11.50% | 0.000201 | 0.000201 | 0.000088 | 11,477.00 |
| Mar 04 2024 | 0.0002 | -0.000014 | -6.54% | 0.000212 | 0.000221 | 0.000191 | 8,550.00 |
| Mar 03 2024 | 0.000214 | 0.000013 | 6.47% | 0.000202 | 0.000219 | 0.000193 | 10,938.00 |
| Mar 02 2024 | 0.000201 | 0.00000600 | 3.08% | 0.000194 | 0.000204 | 0.000192 | 10,072.00 |
| Mar 01 2024 | 0.000195 | 0.00000300 | 1.56% | 0.000193 | 0.000207 | 0.000187 | 15,435.00 |
| Feb 29 2024 | 0.000192 | 0.00000900 | 4.92% | 0.000183 | 0.000248 | 0.000175 | 14,186.00 |
| Feb 28 2024 | 0.000183 | -0.00001 | -5.18% | 0.000193 | 0.000212 | 0.000176 | 10,211.00 |
| Feb 27 2024 | 0.000193 | 0.00000500 | 2.66% | 0.000188 | 0.000201 | 0.000181 | 19,231.00 |
| Feb 26 2024 | 0.000188 | -0.00000600 | -3.09% | 0.000196 | 0.000202 | 0.000186 | 14,768.00 |
| Feb 25 2024 | 0.000194 | -0.00000900 | -4.43% | 0.000203 | 0.000216 | 0.000192 | 8,597.00 |
| Feb 24 2024 | 0.000203 | 0.00000900 | 4.64% | 0.000194 | 0.000218 | 0.000192 | 12,801.00 |
| Feb 23 2024 | 0.000194 | 0.000011 | 6.01% | 0.000186 | 0.000196 | 0.000182 | 8,905.00 |
| Feb 22 2024 | 0.000183 | -0.00000100 | -0.54% | 0.000185 | 0.000189 | 0.000179 | 10,225.00 |
| Feb 21 2024 | 0.000184 | 0.00000600 | 3.37% | 0.000178 | 0.00019 | 0.000178 | 17,335.00 |
| Feb 20 2024 | 0.000178 | -0.000014 | -7.29% | 0.000193 | 0.000197 | 0.000177 | 11,005.00 |
| Feb 19 2024 | 0.000192 | -0.00000100 | -0.52% | 0.000193 | 0.000197 | 0.000189 | 10,673.00 |
| Feb 18 2024 | 0.000193 | -0.000012 | -5.85% | 0.000206 | 0.000208 | 0.000191 | 24,831.00 |
| Feb 17 2024 | 0.000205 | 0.00000200 | 0.99% | 0.000201 | 0.000211 | 0.000199 | 13,144.00 |
| Feb 16 2024 | 0.000203 | 0.00000500 | 2.53% | 0.000199 | 0.000225 | 0.000196 | 16,008.00 |
| Feb 15 2024 | 0.000198 | -0.00000800 | -3.88% | 0.000205 | 0.000207 | 0.000193 | 15,614.00 |
| Feb 14 2024 | 0.000206 | -0.000011 | -5.07% | 0.000217 | 0.00022 | 0.000204 | 9,556.00 |
| Feb 13 2024 | 0.000217 | -0.00000600 | -2.69% | 0.00022 | 0.000234 | 0.000215 | 8,262.00 |
| Feb 12 2024 | 0.000223 | -0.000012 | -5.11% | 0.000236 | 0.000238 | 0.000216 | 17,402.00 |
| Feb 11 2024 | 0.000235 | 0.00000400 | 1.73% | 0.000233 | 0.000237 | 0.000226 | 16,043.00 |
| Feb 10 2024 | 0.000231 | -0.00000400 | -1.70% | 0.000235 | 0.000236 | 0.000228 | 9,359.00 |
