MLNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 20.85 | -0.530 | -2.49% | 21.45 | 21.49 | 20.60 | 1,762.00 |
May 27 2024 | 21.38 | -0.090 | -0.41% | 21.72 | 25.25 | 21.18 | 7,388.00 |
May 26 2024 | 21.47 | 0.180 | 0.84% | 21.31 | 21.70 | 21.03 | 685.00 |
May 25 2024 | 21.29 | 0.920 | 4.54% | 20.60 | 21.30 | 20.60 | 324.00 |
May 24 2024 | 20.37 | 0.040 | 0.20% | 20.25 | 20.42 | 19.78 | 844.00 |
May 23 2024 | 20.33 | -0.870 | -4.08% | 21.27 | 21.33 | 19.81 | 2,572.00 |
May 22 2024 | 21.19 | -0.350 | -1.62% | 21.45 | 21.79 | 21.10 | 478.00 |
May 21 2024 | 21.54 | 0.140 | 0.66% | 21.40 | 21.59 | 21.00 | 626.00 |
May 20 2024 | 21.40 | 1.19 | 5.88% | 20.01 | 21.40 | 20.01 | 2,719.00 |
May 19 2024 | 20.21 | -0.770 | -3.66% | 20.69 | 21.64 | 20.06 | 2,704.00 |
May 18 2024 | 20.98 | -1.38 | -6.18% | 22.01 | 22.68 | 20.98 | 614.00 |
May 17 2024 | 22.36 | 1.36 | 6.49% | 21.59 | 22.68 | 21.27 | 1,759.00 |
May 16 2024 | 21.00 | 0.080 | 0.37% | 20.94 | 21.99 | 20.68 | 444.00 |
May 15 2024 | 20.92 | 0.910 | 4.54% | 20.06 | 22.06 | 19.57 | 4,129.00 |
May 14 2024 | 20.01 | -0.550 | -2.69% | 20.37 | 20.46 | 19.55 | 615.00 |
May 13 2024 | 20.56 | 0.080 | 0.41% | 20.45 | 21.15 | 19.70 | 798.00 |
May 12 2024 | 20.48 | -0.920 | -4.30% | 21.38 | 21.47 | 20.46 | 1,207.00 |
May 11 2024 | 21.40 | -0.260 | -1.21% | 21.70 | 22.13 | 21.40 | 460.00 |
May 10 2024 | 21.66 | -0.460 | -2.08% | 22.20 | 22.73 | 21.42 | 1,220.00 |
May 09 2024 | 22.12 | 0.460 | 2.10% | 21.77 | 22.26 | 21.33 | 447.00 |
May 08 2024 | 21.67 | -0.630 | -2.84% | 22.31 | 22.40 | 21.48 | 816.00 |
May 07 2024 | 22.30 | -1.42 | -5.99% | 23.10 | 23.28 | 22.18 | 587.00 |
May 06 2024 | 23.72 | 0.900 | 3.97% | 22.68 | 24.31 | 22.53 | 1,130.00 |
May 05 2024 | 22.82 | 0.620 | 2.77% | 22.23 | 23.12 | 21.88 | 453.00 |
May 04 2024 | 22.20 | -0.060 | -0.27% | 22.21 | 22.59 | 21.79 | 1,278.00 |
May 03 2024 | 22.26 | 0.930 | 4.38% | 21.32 | 22.32 | 21.00 | 697.00 |
May 02 2024 | 21.33 | 1.01 | 4.95% | 20.25 | 21.40 | 19.93 | 351.00 |
May 01 2024 | 20.32 | 0.050 | 0.26% | 20.20 | 21.73 | 19.03 | 3,159.00 |
Apr 30 2024 | 20.27 | -1.03 | -4.84% | 21.16 | 21.36 | 19.39 | 3,008.00 |
Apr 29 2024 | 21.30 | 0.490 | 2.34% | 21.29 | 25.93 | 20.71 | 5,996.00 |
Apr 28 2024 | 20.81 | -0.460 | -2.16% | 21.55 | 21.68 | 20.77 | 317.00 |
Apr 27 2024 | 21.27 | 0.050 | 0.24% | 21.14 | 21.41 | 20.51 | 384.00 |
Apr 26 2024 | 21.22 | -0.970 | -4.37% | 21.89 | 21.97 | 21.14 | 344.00 |
Apr 25 2024 | 22.19 | 0.440 | 2.03% | 21.79 | 22.60 | 21.15 | 865.00 |
Apr 24 2024 | 21.75 | -0.940 | -4.14% | 22.83 | 23.15 | 21.42 | 937.00 |
Apr 23 2024 | 22.69 | -0.910 | -3.86% | 23.70 | 23.77 | 22.59 | 4,247.00 |
Apr 22 2024 | 23.60 | -0.080 | -0.33% | 23.77 | 25.38 | 23.50 | 2,510.00 |
Apr 21 2024 | 23.68 | 0.050 | 0.21% | 23.35 | 24.78 | 23.35 | 1,805.00 |
Apr 20 2024 | 23.63 | 1.63 | 7.41% | 22.59 | 24.00 | 22.22 | 697.00 |
Apr 19 2024 | 22.00 | 0.470 | 2.18% | 21.48 | 23.37 | 20.54 | 2,336.00 |
Apr 18 2024 | 21.53 | 0.880 | 4.25% | 20.51 | 21.76 | 20.20 | 633.00 |
Apr 17 2024 | 20.65 | -1.06 | -4.87% | 21.69 | 21.69 | 20.09 | 343.00 |
Apr 16 2024 | 21.71 | 0.300 | 1.40% | 21.61 | 21.87 | 20.57 | 698.00 |
Apr 15 2024 | 21.41 | -0.480 | -2.20% | 21.89 | 22.50 | 20.90 | 918.00 |
Apr 14 2024 | 21.89 | 0.820 | 3.91% | 20.70 | 22.28 | 19.81 | 4,259.00 |
Apr 13 2024 | 21.07 | -2.23 | -9.56% | 23.10 | 23.73 | 19.20 | 11,864.00 |
Apr 12 2024 | 23.30 | -2.59 | -10.02% | 26.09 | 27.34 | 23.01 | 9,111.00 |
Apr 11 2024 | 25.89 | 0.040 | 0.17% | 25.60 | 27.25 | 25.54 | 2,729.00 |
Apr 10 2024 | 25.85 | -0.370 | -1.41% | 26.82 | 28.38 | 25.20 | 10,055.00 |
Apr 09 2024 | 26.22 | 0.860 | 3.41% | 25.35 | 28.56 | 24.88 | 10,550.00 |
Apr 08 2024 | 25.35 | -1.25 | -4.70% | 26.59 | 26.64 | 25.13 | 4,060.00 |
Apr 07 2024 | 26.60 | 1.91 | 7.75% | 24.69 | 31.49 | 24.59 | 16,812.00 |
Apr 06 2024 | 24.69 | 0.560 | 2.34% | 24.19 | 24.72 | 24.18 | 237.00 |
Apr 05 2024 | 24.12 | -0.950 | -3.79% | 24.97 | 25.05 | 23.20 | 1,943.00 |
Apr 04 2024 | 25.07 | 0.610 | 2.49% | 25.11 | 27.22 | 24.13 | 3,233.00 |
Apr 03 2024 | 24.46 | 0.320 | 1.33% | 24.14 | 25.96 | 23.57 | 4,474.00 |
Apr 02 2024 | 24.14 | -2.04 | -7.78% | 25.97 | 26.44 | 24.13 | 3,694.00 |
Apr 01 2024 | 26.18 | -0.900 | -3.31% | 27.83 | 27.83 | 25.50 | 10,492.00 |
Mar 31 2024 | 27.07 | 1.34 | 5.19% | 25.57 | 32.57 | 25.39 | 16,433.00 |
Mar 30 2024 | 25.74 | -0.840 | -3.17% | 26.39 | 27.00 | 24.79 | 6,361.00 |
Mar 29 2024 | 26.58 | 0.010 | 0.05% | 26.54 | 26.58 | 25.52 | 3,711.00 |
Mar 28 2024 | 26.56 | -1.63 | -5.78% | 28.12 | 28.12 | 26.37 | 10,117.00 |
Mar 27 2024 | 28.19 | 2.57 | 10.03% | 25.80 | 34.00 | 25.43 | 23,339.00 |
Mar 26 2024 | 25.62 | -0.330 | -1.25% | 26.12 | 27.50 | 25.60 | 6,449.00 |
Mar 25 2024 | 25.95 | -0.490 | -1.86% | 26.20 | 26.97 | 25.41 | 9,043.00 |
Mar 24 2024 | 26.44 | -2.35 | -8.16% | 28.32 | 28.36 | 25.20 | 4,941.00 |
Mar 23 2024 | 28.79 | -3.47 | -10.76% | 32.00 | 32.00 | 26.05 | 23,420.00 |
Mar 22 2024 | 32.26 | 10.56 | 48.66% | 21.53 | 34.83 | 21.52 | 102,036.00 |
Mar 21 2024 | 21.70 | 0.440 | 2.07% | 21.15 | 22.96 | 20.54 | 3,301.00 |
Mar 20 2024 | 21.26 | 1.06 | 5.25% | 20.41 | 21.45 | 19.65 | 3,430.00 |
Mar 19 2024 | 20.20 | -1.98 | -8.94% | 21.98 | 21.98 | 20.17 | 1,048.00 |
Mar 18 2024 | 22.18 | -0.780 | -3.41% | 22.85 | 23.24 | 21.37 | 956.00 |
Mar 17 2024 | 22.97 | 0.850 | 3.85% | 22.32 | 23.18 | 21.61 | 1,714.00 |
Mar 16 2024 | 22.11 | -1.36 | -5.81% | 23.39 | 24.29 | 21.92 | 1,343.00 |
Mar 15 2024 | 23.48 | -1.98 | -7.79% | 25.36 | 25.68 | 22.67 | 3,301.00 |
Mar 14 2024 | 25.46 | -0.890 | -3.37% | 26.50 | 26.72 | 24.32 | 2,303.00 |
Mar 13 2024 | 26.35 | 0.230 | 0.88% | 26.00 | 26.90 | 25.19 | 2,728.00 |
Mar 12 2024 | 26.12 | 1.74 | 7.12% | 24.48 | 26.14 | 23.73 | 4,063.00 |
Mar 11 2024 | 24.38 | 0.290 | 1.20% | 24.10 | 24.93 | 23.10 | 1,101.00 |
Mar 10 2024 | 24.09 | -0.290 | -1.18% | 24.40 | 24.79 | 22.95 | 1,733.00 |
Mar 09 2024 | 24.38 | 0.200 | 0.84% | 24.18 | 24.70 | 23.84 | 981.00 |
Mar 08 2024 | 24.18 | -0.180 | -0.73% | 24.08 | 25.00 | 23.22 | 2,827.00 |
Mar 07 2024 | 24.36 | 1.60 | 7.01% | 22.99 | 24.41 | 22.57 | 1,382.00 |
Mar 06 2024 | 22.76 | 1.36 | 6.36% | 21.26 | 23.20 | 21.09 | 1,135.00 |
Mar 05 2024 | 21.40 | -1.16 | -5.14% | 22.47 | 23.83 | 19.50 | 8,396.00 |
Mar 04 2024 | 22.56 | 1.16 | 5.41% | 21.36 | 22.94 | 21.03 | 2,598.00 |
Mar 03 2024 | 21.40 | -0.200 | -0.94% | 21.59 | 21.78 | 20.61 | 1,153.00 |
Mar 02 2024 | 21.61 | 1.12 | 5.49% | 20.57 | 21.71 | 20.36 | 2,215.00 |
Mar 01 2024 | 20.48 | 0.930 | 4.74% | 19.82 | 20.65 | 19.75 | 559.00 |
Feb 29 2024 | 19.56 | -0.360 | -1.83% | 19.94 | 20.66 | 19.48 | 589.00 |