Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MDAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.12405 | -0.00835 | -6.31% | 0.13245 | 0.13303 | 0.12331 | 114,969.00 |
| May 16 2024 | 0.1324 | -0.00581 | -4.20% | 0.13813 | 0.13862 | 0.13168 | 129,638.00 |
| May 15 2024 | 0.13821 | 0.00201 | 1.48% | 0.1362 | 0.13852 | 0.13531 | 98,047.00 |
| May 14 2024 | 0.1362 | -0.00899 | -6.19% | 0.14504 | 0.1457 | 0.13478 | 108,318.00 |
| May 13 2024 | 0.14519 | -0.00846 | -5.51% | 0.15363 | 0.15393 | 0.14206 | 126,099.00 |
| May 12 2024 | 0.15365 | 0.0025 | 1.65% | 0.15105 | 0.1542 | 0.15105 | 51,804.00 |
| May 11 2024 | 0.15115 | 0.00287 | 1.94% | 0.14825 | 0.15223 | 0.14575 | 91,923.00 |
| May 10 2024 | 0.14828 | 0.00535 | 3.74% | 0.14273 | 0.14931 | 0.14128 | 84,984.00 |
| May 09 2024 | 0.14293 | 0.00216 | 1.53% | 0.14066 | 0.14451 | 0.14054 | 92,340.00 |
| May 08 2024 | 0.14077 | 0.00035 | 0.25% | 0.13993 | 0.14119 | 0.13872 | 66,776.00 |
| May 07 2024 | 0.14042 | -0.00049 | -0.35% | 0.14033 | 0.14358 | 0.13988 | 101,062.00 |
| May 06 2024 | 0.14091 | -0.00323 | -2.24% | 0.14405 | 0.15022 | 0.1402 | 94,788.00 |
| May 05 2024 | 0.14414 | 0.00287 | 2.03% | 0.14087 | 0.14486 | 0.139 | 93,626.00 |
| May 04 2024 | 0.14127 | 0.00551 | 4.06% | 0.13481 | 0.14474 | 0.13347 | 87,662.00 |
| May 03 2024 | 0.13576 | 0.00768 | 6.00% | 0.12791 | 0.13672 | 0.12787 | 106,593.00 |
| May 02 2024 | 0.12808 | -0.00221 | -1.70% | 0.13029 | 0.13052 | 0.12294 | 113,584.00 |
| May 01 2024 | 0.13029 | -0.00365 | -2.73% | 0.13353 | 0.13356 | 0.12567 | 99,453.00 |
| Apr 30 2024 | 0.13394 | -0.0027 | -1.98% | 0.13674 | 0.14042 | 0.13072 | 110,881.00 |
| Apr 29 2024 | 0.13664 | -0.00424 | -3.01% | 0.14037 | 0.14188 | 0.13604 | 102,303.00 |
| Apr 28 2024 | 0.14088 | -0.00214 | -1.50% | 0.14311 | 0.14686 | 0.14029 | 93,498.00 |
| Apr 27 2024 | 0.14302 | -0.00839 | -5.54% | 0.15145 | 0.15155 | 0.14095 | 100,101.00 |
| Apr 26 2024 | 0.15141 | -0.00268 | -1.74% | 0.15419 | 0.15523 | 0.14878 | 92,375.00 |
| Apr 25 2024 | 0.15409 | 0.00168 | 1.10% | 0.15223 | 0.16042 | 0.14937 | 102,802.00 |
| Apr 24 2024 | 0.15241 | 0.01234 | 8.81% | 0.14032 | 0.1545 | 0.13673 | 104,525.00 |
| Apr 23 2024 | 0.14007 | 0.00346 | 2.53% | 0.13655 | 0.14662 | 0.13447 | 113,722.00 |
| Apr 22 2024 | 0.13661 | -0.00578 | -4.06% | 0.14255 | 0.14817 | 0.1344 | 102,013.00 |
| Apr 21 2024 | 0.14239 | -0.00384 | -2.63% | 0.14634 | 0.14703 | 0.14052 | 98,766.00 |
| Apr 20 2024 | 0.14623 | 0.00589 | 4.20% | 0.14106 | 0.14755 | 0.1373 | 97,855.00 |
| Apr 19 2024 | 0.14034 | -0.00686 | -4.66% | 0.14716 | 0.15185 | 0.13962 | 95,779.00 |
| Apr 18 2024 | 0.1472 | -0.0069 | -4.48% | 0.15359 | 0.15825 | 0.14543 | 97,078.00 |
| Apr 17 2024 | 0.1541 | -0.00228 | -1.46% | 0.15658 | 0.16023 | 0.15193 | 101,578.00 |
| Apr 16 2024 | 0.15638 | -0.00304 | -1.91% | 0.15957 | 0.16096 | 0.15215 | 86,886.00 |
| Apr 15 2024 | 0.15942 | -0.00227 | -1.40% | 0.1621 | 0.16673 | 0.15886 | 89,315.00 |
| Apr 14 2024 | 0.16169 | 0.00651 | 4.20% | 0.15533 | 0.16216 | 0.1496 | 107,387.00 |
| Apr 13 2024 | 0.15518 | -0.00727 | -4.48% | 0.16294 | 0.16902 | 0.14773 | 107,939.00 |
| Apr 12 2024 | 0.16245 | -0.01291 | -7.36% | 0.17518 | 0.18072 | 0.15767 | 106,438.00 |
| Apr 11 2024 | 0.17536 | 0.00187 | 1.08% | 0.17346 | 0.17717 | 0.1732 | 70,407.00 |
| Apr 10 2024 | 0.17349 | 0.00256 | 1.50% | 0.17089 | 0.17499 | 0.16923 | 86,717.00 |
| Apr 09 2024 | 0.17093 | -0.01219 | -6.66% | 0.18317 | 0.18627 | 0.16469 | 124,364.00 |
| Apr 08 2024 | 0.18312 | -0.00343 | -1.84% | 0.18649 | 0.19426 | 0.18308 | 80,706.00 |
| Apr 07 2024 | 0.18655 | -0.00771 | -3.97% | 0.19477 | 0.19601 | 0.18566 | 79,905.00 |
| Apr 06 2024 | 0.19426 | 0.00514 | 2.72% | 0.18872 | 0.19559 | 0.1885 | 69,554.00 |
| Apr 05 2024 | 0.18912 | 0.00689 | 3.78% | 0.18148 | 0.19655 | 0.17522 | 93,203.00 |
| Apr 04 2024 | 0.18223 | -0.00713 | -3.77% | 0.18776 | 0.19383 | 0.18211 | 116,980.00 |
| Apr 03 2024 | 0.18936 | -0.02949 | -13.47% | 0.21801 | 0.24029 | 0.18465 | 150,399.00 |
| Apr 02 2024 | 0.21885 | 0.01484 | 7.27% | 0.20444 | 0.22974 | 0.19477 | 87,123.00 |
| Apr 01 2024 | 0.20401 | -0.0026 | -1.26% | 0.20655 | 0.20731 | 0.19732 | 79,818.00 |
| Mar 31 2024 | 0.20661 | 0.00737 | 3.70% | 0.19935 | 0.20917 | 0.19393 | 80,909.00 |
| Mar 30 2024 | 0.19924 | 0.00858 | 4.50% | 0.1931 | 0.20108 | 0.19025 | 80,741.00 |
| Mar 29 2024 | 0.19066 | 0.00663 | 3.60% | 0.18392 | 0.19344 | 0.18184 | 103,903.00 |
| Mar 28 2024 | 0.18403 | -0.00139 | -0.75% | 0.18543 | 0.19308 | 0.17327 | 136,986.00 |
| Mar 27 2024 | 0.18542 | 0.00942 | 5.35% | 0.17601 | 0.19567 | 0.17414 | 156,317.00 |
| Mar 26 2024 | 0.176 | 0.00305 | 1.76% | 0.17263 | 0.17752 | 0.16757 | 152,918.00 |
| Mar 25 2024 | 0.17295 | 0.00033 | 0.19% | 0.17233 | 0.17722 | 0.16968 | 149,226.00 |
| Mar 24 2024 | 0.17262 | 0.00625 | 3.76% | 0.1664 | 0.17594 | 0.16464 | 149,639.00 |
| Mar 23 2024 | 0.16637 | -0.00328 | -1.93% | 0.16971 | 0.17357 | 0.16461 | 150,213.00 |
| Mar 22 2024 | 0.16965 | 0.01003 | 6.28% | 0.15995 | 0.17284 | 0.1592 | 153,940.00 |
| Mar 21 2024 | 0.15962 | -0.01791 | -10.09% | 0.17731 | 0.17976 | 0.15706 | 151,975.00 |
| Mar 20 2024 | 0.17753 | 0.00508 | 2.95% | 0.1725 | 0.1866 | 0.16626 | 156,210.00 |
| Mar 19 2024 | 0.17245 | 0.00107 | 0.62% | 0.1718 | 0.20537 | 0.160 | 160,308.00 |
| Mar 18 2024 | 0.17138 | -0.00563 | -3.18% | 0.17639 | 0.18281 | 0.16723 | 143,230.00 |
| Mar 17 2024 | 0.17701 | 0.00159 | 0.91% | 0.17583 | 0.18288 | 0.16876 | 149,377.00 |
| Mar 16 2024 | 0.17542 | -0.0103 | -5.55% | 0.188 | 0.19174 | 0.17225 | 133,390.00 |
| Mar 15 2024 | 0.18572 | 0.00255 | 1.39% | 0.18124 | 0.1859 | 0.16983 | 149,258.00 |
| Mar 14 2024 | 0.18317 | -0.02352 | -11.38% | 0.20764 | 0.20774 | 0.17189 | 144,520.00 |
| Mar 13 2024 | 0.20669 | 0.0203 | 10.89% | 0.18645 | 0.21857 | 0.18487 | 149,320.00 |
| Mar 12 2024 | 0.18639 | 0.00063 | 0.34% | 0.18489 | 0.19591 | 0.18043 | 144,857.00 |
| Mar 11 2024 | 0.18576 | 0.02557 | 15.96% | 0.16131 | 0.20265 | 0.15757 | 217,577.00 |
| Mar 10 2024 | 0.16019 | 0.00504 | 3.25% | 0.15507 | 0.16728 | 0.15355 | 224,636.00 |
| Mar 09 2024 | 0.15515 | -0.00125 | -0.80% | 0.15629 | 0.15932 | 0.15063 | 168,461.00 |
| Mar 08 2024 | 0.1564 | -0.01091 | -6.52% | 0.1679 | 0.16861 | 0.15384 | 161,152.00 |
| Mar 07 2024 | 0.16731 | 0.01437 | 9.40% | 0.15294 | 0.16833 | 0.15137 | 171,923.00 |
| Mar 06 2024 | 0.15294 | 0.01011 | 7.08% | 0.1428 | 0.1678 | 0.14014 | 295,784.00 |
| Mar 05 2024 | 0.14283 | -0.001 | -0.70% | 0.14374 | 0.14884 | 0.13196 | 232,608.00 |
| Mar 04 2024 | 0.14383 | 0.00307 | 2.18% | 0.1409 | 0.14927 | 0.14021 | 201,450.00 |
| Mar 03 2024 | 0.14076 | 0.00029 | 0.21% | 0.14065 | 0.14329 | 0.13906 | 156,657.00 |
| Mar 02 2024 | 0.14047 | -0.00235 | -1.65% | 0.14259 | 0.14346 | 0.138 | 157,362.00 |
| Mar 01 2024 | 0.14282 | 0.00219 | 1.56% | 0.14055 | 0.14406 | 0.140 | 144,408.00 |
| Feb 29 2024 | 0.14063 | -0.00048 | -0.34% | 0.14098 | 0.14474 | 0.14019 | 148,732.00 |
| Feb 28 2024 | 0.14111 | 0.00131 | 0.94% | 0.14009 | 0.14516 | 0.13811 | 195,194.00 |
| Feb 27 2024 | 0.1398 | -0.00222 | -1.56% | 0.14223 | 0.14303 | 0.1369 | 166,108.00 |
| Feb 26 2024 | 0.14202 | -0.00899 | -5.95% | 0.15044 | 0.15195 | 0.13724 | 177,528.00 |
| Feb 25 2024 | 0.15101 | 0.00136 | 0.91% | 0.14922 | 0.15939 | 0.14829 | 204,532.00 |
| Feb 24 2024 | 0.14965 | 0.0093 | 6.63% | 0.14021 | 0.15018 | 0.13942 | 202,496.00 |
| Feb 23 2024 | 0.14035 | -0.00944 | -6.30% | 0.1497 | 0.15452 | 0.1383 | 232,340.00 |
| Feb 22 2024 | 0.14979 | 0.00027 | 0.18% | 0.14959 | 0.15938 | 0.1484 | 143,354.00 |
| Feb 21 2024 | 0.14952 | -0.0006 | -0.40% | 0.15063 | 0.15546 | 0.14828 | 154,302.00 |
| Feb 20 2024 | 0.15012 | -0.00489 | -3.15% | 0.15473 | 0.15558 | 0.14564 | 178,595.00 |
| Feb 19 2024 | 0.15501 | 0.00999 | 6.89% | 0.14526 | 0.1621 | 0.14397 | 241,055.00 |
| Feb 18 2024 | 0.14502 | 0.00679 | 4.91% | 0.13784 | 0.14545 | 0.13744 | 171,459.00 |
| Feb 17 2024 | 0.13823 | -0.00315 | -2.23% | 0.14115 | 0.14263 | 0.13627 | 194,653.00 |
