MCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 2.46 | 0.00 | -0.04% | 2.46 | 2.46 | 2.27 | 213.00 |
May 08 2024 | 2.46 | 0.00 | -0.16% | 2.46 | 2.46 | 2.28 | 959.00 |
May 07 2024 | 2.46 | -0.040 | -1.48% | 2.46 | 2.46 | 2.46 | 3,421.00 |
May 06 2024 | 2.50 | 0.120 | 4.92% | 2.38 | 2.68 | 2.38 | 341.00 |
May 05 2024 | 2.38 | -0.120 | -4.76% | 2.46 | 2.46 | 2.38 | 699.00 |
May 04 2024 | 2.50 | 0.030 | 1.26% | 2.47 | 2.50 | 2.38 | 349.00 |
May 03 2024 | 2.47 | -0.010 | -0.48% | 2.48 | 2.55 | 2.32 | 1,307.00 |
May 02 2024 | 2.48 | 0.150 | 6.62% | 2.33 | 2.54 | 2.18 | 305.00 |
May 01 2024 | 2.33 | 0.070 | 2.92% | 2.39 | 2.39 | 2.10 | 7,510.00 |
Apr 30 2024 | 2.26 | -0.240 | -9.71% | 2.51 | 2.62 | 2.18 | 3,722.00 |
Apr 29 2024 | 2.50 | -0.180 | -6.60% | 2.65 | 2.70 | 2.43 | 1,403.00 |
Apr 28 2024 | 2.68 | 0.040 | 1.52% | 2.64 | 2.78 | 2.61 | 90.00 |
Apr 27 2024 | 2.64 | 0.020 | 0.92% | 2.57 | 2.85 | 2.42 | 8,051.00 |
Apr 26 2024 | 2.62 | -0.190 | -6.77% | 2.73 | 2.75 | 2.51 | 983.00 |
Apr 25 2024 | 2.81 | 0.110 | 3.96% | 2.61 | 2.81 | 2.51 | 212.00 |
Apr 24 2024 | 2.70 | -0.230 | -7.95% | 2.92 | 3.02 | 2.61 | 2,058.00 |
Apr 23 2024 | 2.93 | -0.300 | -9.28% | 3.18 | 3.18 | 2.89 | 1,894.00 |
Apr 22 2024 | 3.23 | 0.270 | 9.15% | 3.01 | 3.26 | 3.01 | 2,473.00 |
Apr 21 2024 | 2.96 | -0.010 | -0.24% | 3.03 | 3.15 | 2.91 | 426.00 |
Apr 20 2024 | 2.97 | 0.220 | 7.97% | 2.62 | 2.98 | 2.62 | 416.00 |
Apr 19 2024 | 2.75 | 0.160 | 6.22% | 2.50 | 2.78 | 2.41 | 1,107.00 |
Apr 18 2024 | 2.59 | 0.140 | 5.50% | 2.47 | 2.71 | 2.41 | 578.00 |
Apr 17 2024 | 2.45 | -0.200 | -7.43% | 2.70 | 2.70 | 2.22 | 2,117.00 |
Apr 16 2024 | 2.65 | 0.150 | 5.92% | 2.72 | 2.82 | 2.25 | 3,174.00 |
Apr 15 2024 | 2.50 | -0.080 | -3.17% | 2.64 | 3.19 | 2.50 | 2,076.00 |
Apr 14 2024 | 2.58 | 0.400 | 18.10% | 2.18 | 2.63 | 2.18 | 1,158.00 |
Apr 13 2024 | 2.19 | -0.600 | -21.58% | 2.69 | 2.72 | 2.16 | 5,761.00 |
Apr 12 2024 | 2.79 | -0.400 | -12.48% | 3.10 | 3.20 | 2.43 | 6,684.00 |
Apr 11 2024 | 3.19 | -0.040 | -1.09% | 3.15 | 3.19 | 3.06 | 588.00 |
Apr 10 2024 | 3.22 | 0.220 | 7.25% | 2.97 | 3.22 | 2.97 | 336.00 |
Apr 09 2024 | 3.01 | -0.310 | -9.32% | 3.31 | 3.36 | 3.01 | 967.00 |
Apr 08 2024 | 3.31 | 0.060 | 1.81% | 3.21 | 3.40 | 3.08 | 2,266.00 |
Apr 07 2024 | 3.26 | 0.300 | 10.15% | 2.98 | 3.26 | 2.95 | 988.00 |
Apr 06 2024 | 2.96 | -0.030 | -1.01% | 2.98 | 2.99 | 2.95 | 751.00 |
Apr 05 2024 | 2.99 | -0.110 | -3.52% | 3.06 | 3.09 | 2.80 | 2,175.00 |
Apr 04 2024 | 3.09 | -0.090 | -2.89% | 3.18 | 3.59 | 2.93 | 3,450.00 |
Apr 03 2024 | 3.19 | 0.120 | 3.85% | 3.06 | 3.32 | 3.01 | 602.00 |
Apr 02 2024 | 3.07 | -0.190 | -5.69% | 3.23 | 3.40 | 3.01 | 2,030.00 |
Apr 01 2024 | 3.25 | -0.270 | -7.77% | 3.43 | 3.54 | 3.20 | 415.00 |
Mar 31 2024 | 3.53 | 0.050 | 1.38% | 3.47 | 3.54 | 3.38 | 691.00 |
Mar 30 2024 | 3.48 | -0.080 | -2.28% | 3.50 | 3.59 | 3.36 | 993.00 |
Mar 29 2024 | 3.56 | -0.090 | -2.36% | 3.66 | 3.69 | 3.50 | 3,490.00 |
Mar 28 2024 | 3.65 | -0.060 | -1.49% | 3.61 | 3.82 | 3.51 | 1,962.00 |
Mar 27 2024 | 3.70 | -0.230 | -5.87% | 3.95 | 4.22 | 3.52 | 7,429.00 |
Mar 26 2024 | 3.93 | 0.330 | 9.22% | 3.58 | 3.98 | 3.58 | 2,553.00 |
Mar 25 2024 | 3.60 | 0.100 | 2.83% | 3.50 | 3.70 | 3.50 | 1,982.00 |
Mar 24 2024 | 3.50 | 0.310 | 9.54% | 3.18 | 3.78 | 3.13 | 3,054.00 |
Mar 23 2024 | 3.20 | 0.070 | 2.14% | 3.17 | 3.30 | 3.06 | 3,018.00 |
Mar 22 2024 | 3.13 | -0.290 | -8.40% | 3.34 | 3.50 | 3.06 | 1,046.00 |
Mar 21 2024 | 3.42 | -0.040 | -1.10% | 3.50 | 3.54 | 3.35 | 797.00 |
Mar 20 2024 | 3.45 | 0.580 | 19.97% | 2.88 | 3.50 | 2.78 | 7,426.00 |
Mar 19 2024 | 2.88 | -0.380 | -11.74% | 3.30 | 3.40 | 2.86 | 8,117.00 |
Mar 18 2024 | 3.26 | -0.400 | -10.83% | 3.60 | 3.62 | 2.89 | 16,425.00 |
Mar 17 2024 | 3.66 | 0.330 | 9.75% | 3.40 | 3.66 | 3.34 | 4,524.00 |
Mar 16 2024 | 3.33 | -0.320 | -8.68% | 3.66 | 3.91 | 3.33 | 4,657.00 |
Mar 15 2024 | 3.65 | -0.290 | -7.43% | 3.94 | 3.94 | 3.39 | 7,193.00 |
Mar 14 2024 | 3.94 | 0.070 | 1.81% | 3.87 | 3.97 | 3.58 | 3,421.00 |
Mar 13 2024 | 3.87 | -0.100 | -2.59% | 3.97 | 4.07 | 3.87 | 9,165.00 |
Mar 12 2024 | 3.98 | -0.130 | -3.19% | 4.05 | 4.06 | 3.83 | 10,285.00 |
Mar 11 2024 | 4.11 | 0.020 | 0.49% | 3.96 | 4.21 | 3.92 | 4,949.00 |
Mar 10 2024 | 4.09 | -0.090 | -2.08% | 4.13 | 4.41 | 4.03 | 2,298.00 |
Mar 09 2024 | 4.17 | 0.280 | 7.30% | 3.81 | 4.17 | 3.28 | 4,735.00 |
Mar 08 2024 | 3.89 | -0.020 | -0.56% | 3.90 | 4.08 | 3.81 | 981.00 |
Mar 07 2024 | 3.91 | 0.050 | 1.29% | 3.87 | 4.11 | 3.80 | 1,488.00 |
Mar 06 2024 | 3.86 | -0.120 | -3.11% | 4.08 | 4.08 | 3.73 | 5,136.00 |
Mar 05 2024 | 3.99 | 0.140 | 3.53% | 3.85 | 4.25 | 3.30 | 13,350.00 |
Mar 04 2024 | 3.85 | 0.400 | 11.53% | 3.37 | 3.90 | 3.21 | 2,801.00 |
Mar 03 2024 | 3.45 | -0.060 | -1.60% | 3.47 | 3.53 | 3.16 | 3,429.00 |
Mar 02 2024 | 3.51 | -0.080 | -2.26% | 3.58 | 3.65 | 3.40 | 2,938.00 |
Mar 01 2024 | 3.59 | 0.330 | 9.99% | 3.22 | 3.59 | 3.22 | 7,477.00 |
Feb 29 2024 | 3.26 | -0.220 | -6.26% | 3.43 | 3.43 | 3.11 | 16,269.00 |
Feb 28 2024 | 3.48 | -0.160 | -4.42% | 3.66 | 3.66 | 3.33 | 3,684.00 |
Feb 27 2024 | 3.64 | 0.240 | 7.09% | 3.40 | 3.72 | 3.40 | 5,226.00 |
Feb 26 2024 | 3.40 | 0.190 | 5.95% | 3.21 | 3.49 | 3.07 | 2,713.00 |
Feb 25 2024 | 3.21 | -0.060 | -1.80% | 3.24 | 3.33 | 2.66 | 27,555.00 |
Feb 24 2024 | 3.27 | 0.070 | 2.16% | 3.19 | 3.42 | 3.12 | 6,946.00 |
Feb 23 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.49 | 3.19 | 16,451.00 |
Feb 22 2024 | 3.20 | -0.060 | -1.93% | 3.33 | 3.45 | 3.15 | 10,050.00 |
Feb 21 2024 | 3.26 | -0.060 | -1.75% | 3.32 | 3.32 | 2.85 | 2,597.00 |
Feb 20 2024 | 3.32 | 0.070 | 2.03% | 3.25 | 3.66 | 3.14 | 1,418.00 |
Feb 19 2024 | 3.26 | 0.210 | 6.83% | 3.15 | 3.55 | 3.06 | 8,599.00 |
Feb 18 2024 | 3.05 | 0.280 | 10.04% | 2.76 | 3.15 | 2.75 | 2,417.00 |
Feb 17 2024 | 2.77 | -0.020 | -0.68% | 2.89 | 2.89 | 2.69 | 2,442.00 |
Feb 16 2024 | 2.79 | -0.110 | -3.76% | 2.90 | 3.00 | 2.68 | 3,715.00 |
Feb 15 2024 | 2.90 | 0.00 | 0.14% | 2.89 | 3.20 | 2.81 | 8,448.00 |
Feb 14 2024 | 2.89 | -0.030 | -1.06% | 2.79 | 2.98 | 2.40 | 13,580.00 |
Feb 13 2024 | 2.92 | 0.080 | 2.96% | 2.82 | 2.98 | 2.71 | 21,941.00 |
Feb 12 2024 | 2.84 | 0.440 | 18.43% | 2.42 | 2.97 | 2.41 | 14,915.00 |
Feb 11 2024 | 2.40 | 0.00 | 0.13% | 2.35 | 2.80 | 2.33 | 28,217.00 |
Feb 10 2024 | 2.40 | 0.280 | 13.40% | 2.10 | 2.45 | 2.03 | 17,079.00 |