Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.MCRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.001467 | 0.00001 | 0.69% | 0.001456 | 0.001479 | 0.001452 | 9,737,775.00 |
| Jun 14 2024 | 0.001456 | -0.000064 | -4.21% | 0.00152 | 0.001528 | 0.001454 | 9,973,677.00 |
| Jun 13 2024 | 0.00152 | -0.000052 | -3.31% | 0.001569 | 0.001574 | 0.001516 | 9,464,437.00 |
| Jun 12 2024 | 0.001573 | 0.00000200 | 0.13% | 0.001568 | 0.001582 | 0.001555 | 9,534,837.00 |
| Jun 11 2024 | 0.001571 | -0.000067 | -4.09% | 0.00164 | 0.001646 | 0.001564 | 13,947,576.00 |
| Jun 10 2024 | 0.001638 | -0.000059 | -3.48% | 0.001696 | 0.001704 | 0.001638 | 10,644,422.00 |
| Jun 09 2024 | 0.001698 | -0.000037 | -2.13% | 0.001732 | 0.001735 | 0.001696 | 7,736,984.00 |
| Jun 08 2024 | 0.001734 | -0.000038 | -2.14% | 0.001772 | 0.001778 | 0.001727 | 8,216,936.00 |
| Jun 07 2024 | 0.001772 | -0.000066 | -3.59% | 0.001835 | 0.001921 | 0.00175 | 10,198,072.00 |
| Jun 06 2024 | 0.001838 | 0.000171 | 10.28% | 0.001667 | 0.00189 | 0.001664 | 9,406,792.00 |
| Jun 05 2024 | 0.001667 | 0.000019 | 1.15% | 0.001649 | 0.00167 | 0.001638 | 8,447,353.00 |
| Jun 04 2024 | 0.001648 | 0.000027 | 1.67% | 0.001621 | 0.001649 | 0.001579 | 4,949,243.00 |
| Jun 03 2024 | 0.001621 | -0.000035 | -2.11% | 0.001656 | 0.001659 | 0.00162 | 9,337,679.00 |
| Jun 02 2024 | 0.001656 | -0.000012 | -0.72% | 0.001668 | 0.00167 | 0.00165 | 8,008,558.00 |
| Jun 01 2024 | 0.001667 | -0.00000040 | -0.02% | 0.00167 | 0.001683 | 0.001648 | 7,825,315.00 |
| May 31 2024 | 0.001668 | -0.000088 | -5.01% | 0.001755 | 0.001756 | 0.001663 | 10,251,404.00 |
| May 30 2024 | 0.001756 | 0.00000300 | 0.17% | 0.001754 | 0.001806 | 0.001744 | 9,513,075.00 |
| May 29 2024 | 0.001753 | 0.00015 | 9.35% | 0.001604 | 0.001799 | 0.001602 | 11,105,266.00 |
| May 28 2024 | 0.001603 | 0.000082 | 5.39% | 0.001522 | 0.001654 | 0.001509 | 9,666,331.00 |
| May 27 2024 | 0.001521 | -0.00000400 | -0.26% | 0.001523 | 0.00153 | 0.001493 | 8,562,811.00 |
| May 26 2024 | 0.001525 | 0.00000400 | 0.26% | 0.001521 | 0.001529 | 0.001511 | 9,118,199.00 |
| May 25 2024 | 0.001521 | 0.00000300 | 0.20% | 0.001525 | 0.001532 | 0.001495 | 8,716,872.00 |
| May 24 2024 | 0.001518 | -0.000022 | -1.43% | 0.00154 | 0.001542 | 0.001509 | 7,753,223.00 |
| May 23 2024 | 0.00154 | -0.00003 | -1.91% | 0.001569 | 0.001575 | 0.001529 | 8,856,496.00 |
| May 22 2024 | 0.00157 | -0.00000400 | -0.25% | 0.001572 | 0.001586 | 0.001553 | 8,840,456.00 |
| May 21 2024 | 0.001573 | 0.000072 | 4.80% | 0.001502 | 0.001592 | 0.001501 | 10,281,211.00 |
| May 20 2024 | 0.001501 | 0.000028 | 1.90% | 0.001469 | 0.001503 | 0.001466 | 9,058,735.00 |
| May 19 2024 | 0.001473 | -0.00002 | -1.34% | 0.001494 | 0.001498 | 0.001463 | 7,782,701.00 |
| May 18 2024 | 0.001493 | -0.00000900 | -0.60% | 0.001502 | 0.001508 | 0.00149 | 9,127,125.00 |
| May 17 2024 | 0.001503 | 0.00001 | 0.67% | 0.001504 | 0.001532 | 0.00149 | 9,105,820.00 |
| May 16 2024 | 0.001493 | -0.00006 | -3.86% | 0.001551 | 0.001554 | 0.001481 | 10,578,210.00 |
| May 15 2024 | 0.001553 | 0.000053 | 3.53% | 0.001499 | 0.001554 | 0.001499 | 10,451,917.00 |
| May 14 2024 | 0.001499 | -0.000071 | -4.52% | 0.00157 | 0.001571 | 0.001476 | 10,245,349.00 |
| May 13 2024 | 0.00157 | -0.000066 | -4.03% | 0.001638 | 0.001638 | 0.001559 | 13,336,930.00 |
| May 12 2024 | 0.001636 | 0.000043 | 2.70% | 0.001592 | 0.001653 | 0.001575 | 11,799,521.00 |
| May 11 2024 | 0.001593 | -0.000064 | -3.86% | 0.001658 | 0.001659 | 0.001578 | 10,248,751.00 |
| May 10 2024 | 0.001657 | -0.00003 | -1.78% | 0.001685 | 0.00171 | 0.001616 | 12,529,536.00 |
| May 09 2024 | 0.001687 | -0.00000400 | -0.24% | 0.001691 | 0.00171 | 0.001686 | 6,609,540.00 |
| May 08 2024 | 0.00169 | -0.000035 | -2.03% | 0.001723 | 0.001741 | 0.001627 | 11,377,938.00 |
| May 07 2024 | 0.001725 | -0.000031 | -1.77% | 0.001755 | 0.001758 | 0.001712 | 8,056,495.00 |
| May 06 2024 | 0.001756 | 0.00000100 | 0.06% | 0.001756 | 0.001779 | 0.001744 | 7,373,334.00 |
| May 05 2024 | 0.001755 | -0.000016 | -0.90% | 0.001771 | 0.001777 | 0.001754 | 8,082,845.00 |
| May 04 2024 | 0.001771 | 0.000048 | 2.79% | 0.001722 | 0.001777 | 0.001722 | 8,149,818.00 |
| May 03 2024 | 0.001723 | -0.000068 | -3.80% | 0.00179 | 0.001808 | 0.001708 | 9,368,993.00 |
| May 02 2024 | 0.001791 | 0.000068 | 3.95% | 0.00172 | 0.00182 | 0.001688 | 9,965,612.00 |
| May 01 2024 | 0.001723 | -0.000034 | -1.94% | 0.001757 | 0.001758 | 0.001696 | 8,600,722.00 |
| Apr 30 2024 | 0.001757 | -0.000159 | -8.30% | 0.001916 | 0.001921 | 0.00175 | 7,711,355.00 |
| Apr 29 2024 | 0.001916 | -0.000038 | -1.94% | 0.001952 | 0.001952 | 0.001909 | 7,044,246.00 |
| Apr 28 2024 | 0.001954 | 0.00004 | 2.09% | 0.001915 | 0.001983 | 0.001901 | 7,992,445.00 |
| Apr 27 2024 | 0.001915 | -0.000045 | -2.30% | 0.00196 | 0.001963 | 0.001908 | 7,798,510.00 |
| Apr 26 2024 | 0.00196 | -0.00000100 | -0.05% | 0.001962 | 0.002002 | 0.001931 | 7,213,195.00 |
| Apr 25 2024 | 0.001961 | -0.000025 | -1.26% | 0.001986 | 0.002003 | 0.001952 | 7,031,393.00 |
| Apr 24 2024 | 0.001986 | -0.000075 | -3.64% | 0.002063 | 0.002063 | 0.001968 | 7,322,075.00 |
| Apr 23 2024 | 0.002061 | 0.000143 | 7.44% | 0.001918 | 0.002103 | 0.001909 | 8,846,765.00 |
| Apr 22 2024 | 0.001919 | -0.000033 | -1.69% | 0.001945 | 0.002003 | 0.001908 | 8,791,289.00 |
| Apr 21 2024 | 0.001952 | 0.000048 | 2.52% | 0.002016 | 0.002084 | 0.001908 | 9,325,395.00 |
| Apr 20 2024 | 0.001905 | 0.00004 | 2.15% | 0.001865 | 0.001918 | 0.001856 | 8,421,082.00 |
| Apr 19 2024 | 0.001865 | -0.00002 | -1.06% | 0.001886 | 0.001892 | 0.001828 | 7,517,846.00 |
| Apr 18 2024 | 0.001885 | -0.00000300 | -0.16% | 0.001886 | 0.001918 | 0.001872 | 7,622,739.00 |
| Apr 17 2024 | 0.001888 | -0.00002 | -1.05% | 0.001909 | 0.001918 | 0.001861 | 7,744,970.00 |
| Apr 16 2024 | 0.001908 | 0.000012 | 0.63% | 0.001897 | 0.001922 | 0.001881 | 7,582,377.00 |
| Apr 15 2024 | 0.001896 | -0.000026 | -1.35% | 0.001921 | 0.001949 | 0.001895 | 7,548,193.00 |
| Apr 14 2024 | 0.001923 | 0.000035 | 1.85% | 0.001886 | 0.00199 | 0.001877 | 9,486,304.00 |
| Apr 13 2024 | 0.001887 | -0.000179 | -8.66% | 0.002075 | 0.002112 | 0.001861 | 8,958,824.00 |
| Apr 12 2024 | 0.002066 | -0.000106 | -4.88% | 0.002164 | 0.002349 | 0.002061 | 12,179,907.00 |
| Apr 11 2024 | 0.002172 | -0.000027 | -1.23% | 0.0022 | 0.002238 | 0.002167 | 8,427,968.00 |
| Apr 10 2024 | 0.002199 | -0.000189 | -7.91% | 0.002388 | 0.002389 | 0.002188 | 10,778,515.00 |
| Apr 09 2024 | 0.002388 | 0.000337 | 16.45% | 0.00205 | 0.002821 | 0.002038 | 16,585,300.00 |
| Apr 08 2024 | 0.002051 | 0.000147 | 7.73% | 0.001903 | 0.00207 | 0.001865 | 8,942,667.00 |
| Apr 07 2024 | 0.001904 | 0.000027 | 1.44% | 0.001877 | 0.001942 | 0.001856 | 10,324,149.00 |
| Apr 06 2024 | 0.001876 | -0.000031 | -1.63% | 0.001907 | 0.001929 | 0.001863 | 9,247,532.00 |
| Apr 05 2024 | 0.001907 | 0.000103 | 5.69% | 0.001801 | 0.001915 | 0.001801 | 9,486,989.00 |
| Apr 04 2024 | 0.001805 | 0.00000700 | 0.39% | 0.001798 | 0.001821 | 0.001791 | 9,925,572.00 |
| Apr 03 2024 | 0.001798 | 0.00000900 | 0.50% | 0.001793 | 0.001832 | 0.001787 | 9,280,713.00 |
| Apr 02 2024 | 0.001789 | -0.000041 | -2.24% | 0.001842 | 0.001847 | 0.001769 | 10,602,029.00 |
| Apr 01 2024 | 0.00183 | -0.000205 | -10.08% | 0.002035 | 0.002044 | 0.001821 | 11,311,037.00 |
| Mar 31 2024 | 0.002034 | -0.000032 | -1.55% | 0.002068 | 0.002113 | 0.002022 | 8,782,480.00 |
| Mar 30 2024 | 0.002067 | -0.000032 | -1.52% | 0.002093 | 0.002102 | 0.002048 | 8,574,879.00 |
| Mar 29 2024 | 0.002099 | 0.000012 | 0.57% | 0.002096 | 0.002121 | 0.002063 | 10,522,674.00 |
| Mar 28 2024 | 0.002088 | 0.00000700 | 0.34% | 0.002077 | 0.002192 | 0.002064 | 13,986,493.00 |
| Mar 27 2024 | 0.002081 | 0.000031 | 1.51% | 0.002053 | 0.002099 | 0.002028 | 12,858,931.00 |
| Mar 26 2024 | 0.00205 | -0.000041 | -1.96% | 0.002092 | 0.002194 | 0.002036 | 13,197,916.00 |
| Mar 25 2024 | 0.00209 | -0.000084 | -3.86% | 0.002173 | 0.002326 | 0.002064 | 16,331,599.00 |
| Mar 24 2024 | 0.002175 | 0.00002 | 0.93% | 0.002153 | 0.002184 | 0.002114 | 11,699,379.00 |
| Mar 23 2024 | 0.002155 | -0.000028 | -1.28% | 0.002195 | 0.002217 | 0.002114 | 14,144,832.00 |
| Mar 22 2024 | 0.002183 | -0.000067 | -2.98% | 0.002258 | 0.002386 | 0.002164 | 12,760,158.00 |
| Mar 21 2024 | 0.00225 | 0.000048 | 2.18% | 0.002203 | 0.002298 | 0.002196 | 12,117,830.00 |
| Mar 20 2024 | 0.002202 | 0.000205 | 10.27% | 0.001997 | 0.002242 | 0.001981 | 14,461,248.00 |
| Mar 19 2024 | 0.001996 | -0.000031 | -1.53% | 0.002025 | 0.002091 | 0.001794 | 16,376,243.00 |
| Mar 18 2024 | 0.002028 | -0.000178 | -8.07% | 0.002205 | 0.002267 | 0.002019 | 12,256,354.00 |
| Mar 17 2024 | 0.002206 | -0.000108 | -4.67% | 0.002312 | 0.002378 | 0.002165 | 13,829,457.00 |
| Mar 16 2024 | 0.002314 | -0.00034 | -12.81% | 0.00269 | 0.002716 | 0.002305 | 11,539,564.00 |
