S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
KUCN
Mechaverse (KuCoin:MCUSDT)
Mechaverse (KuCoin:MCUSDT) Historical

MCUSDT Mechaverse

0.001449

-0.00000500 (-0.34%)

04:42:14 - Realtime Data

MCUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 16 2024	0.001454	0.00000200	0.14%	0.001451	0.001465	0.001422	105,243,171.00
Jun 15 2024	0.001452	-0.00002	-1.36%	0.001472	0.00149	0.001446	103,245,272.00
Jun 14 2024	0.001472	-0.000053	-3.48%	0.001525	0.001529	0.0014	105,822,586.00
Jun 13 2024	0.001525	-0.00000600	-0.39%	0.001532	0.001544	0.00146	100,829,304.00
Jun 12 2024	0.001531	-0.000027	-1.73%	0.001563	0.001649	0.001525	96,279,197.00
Jun 11 2024	0.001558	0.000089	6.06%	0.001474	0.00158	0.001453	103,785,775.00
Jun 10 2024	0.001469	-0.00000200	-0.14%	0.00147	0.001493	0.00146	102,712,749.00
Jun 09 2024	0.001471	0.000046	3.23%	0.001423	0.001474	0.00142	105,939,968.00
Jun 08 2024	0.001425	-0.000021	-1.45%	0.001445	0.001465	0.0014	106,384,161.00
Jun 07 2024	0.001446	-0.000104	-6.71%	0.00155	0.001552	0.001441	116,073,792.00
Jun 06 2024	0.00155	-0.00002	-1.27%	0.001565	0.001594	0.001549	50,088,994.00
Jun 05 2024	0.00157	0.000033	2.15%	0.001543	0.00157	0.001513	86,994,011.00
Jun 04 2024	0.001537	0.000036	2.40%	0.001508	0.001544	0.001484	84,985,053.00
Jun 03 2024	0.001501	-0.00025	-14.28%	0.001761	0.001928	0.00147	73,182,246.00
Jun 02 2024	0.001751	0.000166	10.47%	0.001587	0.001766	0.001578	74,395,418.00
Jun 01 2024	0.001585	-0.00004	-2.46%	0.001623	0.001648	0.001556	77,871,260.00
May 31 2024	0.001625	-0.000092	-5.36%	0.001718	0.001795	0.001598	73,065,807.00
May 30 2024	0.001717	0.000072	4.38%	0.00164	0.001722	0.001613	75,987,267.00
May 29 2024	0.001645	0.000049	3.07%	0.001598	0.001653	0.001579	73,975,444.00
May 28 2024	0.001596	0.00000700	0.44%	0.001589	0.001648	0.001575	76,393,793.00
May 27 2024	0.001589	-0.000016	-1.00%	0.001607	0.001616	0.001522	80,664,084.00
May 26 2024	0.001605	0.00	0.00%	0.001605	0.001616	0.001571	77,446,005.00
May 25 2024	0.001605	0.000066	4.29%	0.001546	0.001608	0.001535	77,530,268.00
May 24 2024	0.001539	-0.000066	-4.11%	0.001602	0.001611	0.00152	76,983,212.00
May 23 2024	0.001605	-0.000106	-6.20%	0.001713	0.00172	0.001596	73,047,914.00
May 22 2024	0.001711	0.00003	1.78%	0.001686	0.001788	0.001661	72,214,621.00
May 21 2024	0.001681	0.000055	3.38%	0.001624	0.001696	0.001616	76,100,076.00
May 20 2024	0.001626	0.00001	0.62%	0.001617	0.001645	0.001539	78,342,839.00
May 19 2024	0.001616	0.000077	5.00%	0.001539	0.00167	0.001534	78,010,259.00
May 18 2024	0.001539	-0.000063	-3.93%	0.001604	0.001633	0.001534	78,273,608.00
May 17 2024	0.001602	-0.000084	-4.98%	0.001686	0.001708	0.001556	72,404,318.00
May 16 2024	0.001686	0.00000400	0.24%	0.00168	0.001765	0.001661	73,647,765.00
May 15 2024	0.001682	-0.00017	-9.18%	0.001857	0.001897	0.00163	69,326,309.00
May 14 2024	0.001852	0.00013	7.55%	0.001731	0.00198	0.001713	64,436,510.00
May 13 2024	0.001722	0.000027	1.59%	0.001704	0.001882	0.001667	71,332,297.00
May 12 2024	0.001695	0.000054	3.29%	0.001641	0.002	0.001602	65,095,452.00
May 11 2024	0.001641	-0.000098	-5.64%	0.001744	0.00195	0.001534	61,424,342.00
May 10 2024	0.001739	0.000245	16.40%	0.001491	0.002069	0.00149	83,443,150.00
May 09 2024	0.001494	0.00009	6.41%	0.001408	0.001549	0.0014	88,350,181.00
May 08 2024	0.001404	-0.000102	-6.77%	0.001503	0.001515	0.0014	84,381,538.00
May 07 2024	0.001506	-0.000172	-10.25%	0.001675	0.00169	0.001444	75,426,249.00
May 06 2024	0.001678	0.000067	4.16%	0.001615	0.00169	0.001611	75,321,881.00
May 05 2024	0.001611	-0.000049	-2.95%	0.001661	0.001681	0.001604	78,895,516.00
May 04 2024	0.00166	0.000021	1.28%	0.001637	0.001663	0.001607	64,574,982.00
May 03 2024	0.001639	0.000065	4.13%	0.001576	0.001656	0.001551	77,758,809.00
May 02 2024	0.001574	-0.00000500	-0.32%	0.001582	0.001724	0.001553	77,640,344.00
May 01 2024	0.001579	-0.00000100	-0.06%	0.001581	0.001737	0.001515	73,188,885.00
Apr 30 2024	0.00158	0.000027	1.74%	0.001553	0.001799	0.001526	75,589,493.00
Apr 29 2024	0.001553	-0.000052	-3.24%	0.001602	0.001691	0.0015	81,917,781.00
Apr 28 2024	0.001605	-0.000053	-3.20%	0.001663	0.001689	0.001596	80,479,839.00
Apr 27 2024	0.001658	-0.000042	-2.47%	0.001704	0.001709	0.00158	79,085,374.00
Apr 26 2024	0.0017	0.000084	5.20%	0.001619	0.001769	0.001597	75,093,149.00
Apr 25 2024	0.001616	-0.00009	-5.28%	0.001707	0.001723	0.001606	76,263,794.00
Apr 24 2024	0.001706	0.000016	0.95%	0.00169	0.001722	0.001664	74,208,872.00
Apr 23 2024	0.00169	-0.000052	-2.99%	0.001742	0.001748	0.001653	78,666,261.00
Apr 22 2024	0.001742	0.00002	1.16%	0.001725	0.001771	0.001704	76,922,244.00
Apr 21 2024	0.001722	0.000031	1.83%	0.001695	0.001731	0.001655	78,462,537.00
Apr 20 2024	0.001691	0.000039	2.36%	0.001653	0.001701	0.001595	76,404,722.00
Apr 19 2024	0.001652	-0.000138	-7.71%	0.001794	0.001833	0.00161	74,181,623.00
Apr 18 2024	0.00179	0.000055	3.17%	0.001731	0.001831	0.001717	77,423,531.00
Apr 17 2024	0.001735	-0.00000700	-0.40%	0.001723	0.001855	0.001698	72,022,373.00
Apr 16 2024	0.001742	0.000094	5.70%	0.00164	0.001864	0.001637	48,219,848.00
Apr 15 2024	0.001648	0.000066	4.17%	0.001626	0.00187	0.001551	48,886,565.00
Apr 14 2024	0.001582	0.000064	4.22%	0.001513	0.001603	0.0015	58,930,593.00
Apr 13 2024	0.001518	-0.00014	-8.44%	0.001644	0.001754	0.0015	56,318,029.00
Apr 12 2024	0.001658	-0.000408	-19.75%	0.002066	0.002066	0.001583	38,049,757.00
Apr 11 2024	0.002066	-0.000156	-7.02%	0.002223	0.002228	0.002065	34,168,400.00
Apr 10 2024	0.002222	-0.000157	-6.60%	0.00238	0.002447	0.002153	35,808,945.00
Apr 09 2024	0.002379	0.000144	6.44%	0.002221	0.002447	0.002109	36,189,708.00
Apr 08 2024	0.002235	-0.000014	-0.62%	0.002251	0.002256	0.002113	38,241,561.00
Apr 07 2024	0.002249	0.000036	1.63%	0.002214	0.002355	0.002202	32,454,861.00
Apr 06 2024	0.002213	0.000034	1.56%	0.002188	0.002241	0.002151	37,556,719.00
Apr 05 2024	0.002179	-0.000102	-4.47%	0.002287	0.0023	0.00212	35,367,495.00
Apr 04 2024	0.002281	0.000194	9.30%	0.002083	0.002336	0.002033	34,870,249.00
Apr 03 2024	0.002087	-0.000165	-7.33%	0.002252	0.002276	0.002055	40,813,391.00
Apr 02 2024	0.002252	0.000044	1.99%	0.002209	0.002319	0.002156	45,752,846.00
Apr 01 2024	0.002208	-0.000057	-2.52%	0.002277	0.002311	0.00217	9,400,682.00
Mar 31 2024	0.002265	-0.000055	-2.37%	0.002323	0.002363	0.002223	12,247,068.00
Mar 30 2024	0.00232	0.000058	2.56%	0.002261	0.002344	0.00222	12,270,875.00
Mar 29 2024	0.002262	0.000032	1.43%	0.002237	0.002277	0.002209	10,586,563.00
Mar 28 2024	0.00223	-0.00015	-6.30%	0.00238	0.002416	0.002156	12,843,861.00
Mar 27 2024	0.00238	0.000144	6.44%	0.002216	0.002471	0.002194	13,758,226.00
Mar 26 2024	0.002236	-0.000207	-8.47%	0.002447	0.002515	0.002163	16,474,296.00
Mar 25 2024	0.002443	-0.000123	-4.79%	0.002564	0.002661	0.002375	13,557,013.00
Mar 24 2024	0.002566	0.000187	7.86%	0.002379	0.002634	0.002379	15,210,940.00
Mar 23 2024	0.002379	0.000048	2.06%	0.002328	0.002466	0.002317	10,198,490.00
Mar 22 2024	0.002331	-0.000097	-4.00%	0.002429	0.00257	0.002201	13,524,266.00
Mar 21 2024	0.002428	-0.00000400	-0.16%	0.002441	0.002641	0.002405	11,798,350.00
Mar 20 2024	0.002432	0.000147	6.43%	0.002283	0.002493	0.002283	10,994,126.00
Mar 19 2024	0.002285	0.000075	3.39%	0.002212	0.002633	0.002058	17,008,024.00

Amundi Index Solutions

First Trust Global Funds (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions