Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MCRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 0.915 | 0.038 | 4.33% | 0.877 | 0.925 | 0.8585 | 1,663,547 |
| Nov 26 2024 | 0.877 | -0.0082 | -0.93% | 0.9618 | 0.9618 | 0.803 | 2,879,577 |
| Nov 25 2024 | 0.8852 | 0.1166 | 15.17% | 0.79 | 0.90 | 0.7656 | 6,771,569 |
| Nov 22 2024 | 0.7686 | 0.0368 | 5.03% | 0.745 | 0.781 | 0.72125 | 1,582,747 |
| Nov 21 2024 | 0.7318 | -0.0821 | -10.09% | 0.83 | 0.8795 | 0.7227 | 4,167,572 |
| Nov 20 2024 | 0.8139 | 0.1255 | 18.23% | 0.6825 | 0.8845 | 0.6707 | 12,200,605 |
| Nov 19 2024 | 0.6884 | 0.1095 | 18.92% | 0.5818 | 0.6989 | 0.5818 | 4,394,069 |
| Nov 18 2024 | 0.5789 | 0.0292 | 5.31% | 0.5406 | 0.62 | 0.5406 | 3,368,645 |
| Nov 15 2024 | 0.5497 | -0.0424 | -7.16% | 0.6044 | 0.6044 | 0.5495 | 3,481,931 |
| Nov 14 2024 | 0.5921 | 0.0019 | 0.32% | 0.59 | 0.6146 | 0.58 | 2,011,491 |
| Nov 13 2024 | 0.5902 | -0.0737 | -11.10% | 0.65 | 0.6869 | 0.5881 | 5,437,303 |
| Nov 12 2024 | 0.6639 | -0.0278 | -4.02% | 0.69 | 0.7052 | 0.631229 | 3,470,496 |
| Nov 11 2024 | 0.6917 | -0.0235 | -3.29% | 0.735 | 0.757925 | 0.686 | 2,440,441 |
| Nov 08 2024 | 0.7152 | 0.00 | 0.00% | 0.70 | 0.73 | 0.70 | 1,680,486 |
| Nov 07 2024 | 0.7152 | -0.04 | -5.30% | 0.7469 | 0.7646 | 0.71 | 2,171,876 |
| Nov 06 2024 | 0.7552 | -0.0567 | -6.98% | 0.84 | 0.84 | 0.7441 | 1,529,397 |
| Nov 05 2024 | 0.8119 | 0.0045 | 0.56% | 0.79 | 0.82 | 0.76 | 1,389,461 |
| Nov 04 2024 | 0.8074 | -0.0145 | -1.76% | 0.825 | 0.8482 | 0.792 | 1,711,022 |
| Nov 01 2024 | 0.8219 | 0.0021 | 0.26% | 0.7878 | 0.825 | 0.7878 | 2,243,950 |
| Oct 31 2024 | 0.8198 | 0.037 | 4.73% | 0.7824 | 0.8269 | 0.7556 | 2,302,197 |
| Oct 30 2024 | 0.7828 | 0.0117 | 1.52% | 0.7557 | 0.81 | 0.7511 | 1,999,941 |
| Oct 29 2024 | 0.7711 | 0.0711 | 10.16% | 0.71 | 0.7899 | 0.71 | 4,364,505 |
| Oct 28 2024 | 0.70 | -0.0049 | -0.70% | 0.69 | 0.76 | 0.69 | 2,518,319 |
| Oct 25 2024 | 0.7049 | -0.0052 | -0.73% | 0.721 | 0.7476 | 0.68 | 2,245,653 |
| Oct 24 2024 | 0.7101 | -0.0469 | -6.20% | 0.757 | 0.7699 | 0.7101 | 2,978,168 |
| Oct 23 2024 | 0.757 | -0.0255 | -3.26% | 0.77 | 0.8005 | 0.7511 | 1,525,073 |
| Oct 22 2024 | 0.7825 | -0.0311 | -3.82% | 0.8125 | 0.83 | 0.7755 | 927,238 |
| Oct 21 2024 | 0.8136 | -0.0336 | -3.97% | 0.85 | 0.85 | 0.8092 | 929,882 |
| Oct 18 2024 | 0.8472 | 0.0041 | 0.49% | 0.848 | 0.8599 | 0.832 | 794,369 |
| Oct 17 2024 | 0.8431 | 0.0005 | 0.06% | 0.82 | 0.8697 | 0.82 | 962,387 |
| Oct 16 2024 | 0.8426 | 0.0271 | 3.32% | 0.81 | 0.8587 | 0.8099 | 1,248,577 |
| Oct 15 2024 | 0.8155 | -0.0204 | -2.44% | 0.83 | 0.85 | 0.8057 | 1,206,007 |
| Oct 14 2024 | 0.8359 | 0.0292 | 3.62% | 0.7874 | 0.8597 | 0.7874 | 1,963,220 |
| Oct 11 2024 | 0.8067 | 0.0367 | 4.77% | 0.77 | 0.8225 | 0.7651 | 3,868,914 |
| Oct 10 2024 | 0.77 | 0.0271 | 3.65% | 0.74 | 0.85 | 0.703 | 9,638,419 |
| Oct 09 2024 | 0.7429 | -0.0284 | -3.68% | 0.7623 | 0.7878 | 0.7265 | 3,811,550 |
| Oct 08 2024 | 0.7713 | -0.0567 | -6.85% | 0.82 | 0.8383 | 0.7532 | 4,766,736 |
| Oct 07 2024 | 0.828 | -0.0205 | -2.42% | 0.8431 | 0.8715 | 0.82 | 1,712,924 |
| Oct 04 2024 | 0.8485 | 0.0113 | 1.35% | 0.85 | 0.8646 | 0.83 | 2,160,067 |
| Oct 03 2024 | 0.8372 | -0.0651 | -7.21% | 0.8501 | 0.8998 | 0.8372 | 3,307,075 |
| Oct 02 2024 | 0.9023 | -0.059 | -6.14% | 0.9307 | 0.9499 | 0.8709 | 2,599,884 |
| Oct 01 2024 | 0.9613 | 0.0152 | 1.61% | 0.82 | 0.966 | 0.80 | 9,461,116 |
| Sep 30 2024 | 0.9461 | 0.0272 | 2.96% | 0.97 | 1.07 | 0.9412 | 6,924,994 |
| Sep 27 2024 | 0.9189 | 0.0869 | 10.44% | 0.87 | 1.01 | 0.84 | 11,945,827 |
| Sep 26 2024 | 0.832 | -0.0833 | -9.10% | 0.98 | 0.98 | 0.79801 | 10,695,143 |
| Sep 25 2024 | 0.9153 | -0.1947 | -17.54% | 1.09 | 1.10 | 0.9063 | 12,017,444 |
| Sep 24 2024 | 1.11 | -0.05 | -4.31% | 1.14 | 1.16 | 1.10 | 3,530,321 |
| Sep 23 2024 | 1.16 | 0.03 | 2.65% | 1.13 | 1.21 | 1.095 | 5,187,370 |
| Sep 20 2024 | 1.13 | 0.10 | 9.71% | 1.02 | 1.13 | 0.9959 | 6,400,477 |
| Sep 19 2024 | 1.03 | -0.02 | -1.90% | 1.09 | 1.10 | 1.02 | 2,506,960 |
| Sep 18 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.13 | 1.04 | 2,887,192 |
| Sep 17 2024 | 1.10 | 0.08 | 7.84% | 1.03 | 1.14 | 1.02 | 4,349,197 |
| Sep 16 2024 | 1.02 | 0.02 | 2.08% | 0.99 | 1.07 | 0.9815 | 2,596,387 |
| Sep 13 2024 | 0.9992 | 0.0392 | 4.08% | 0.94 | 1.00 | 0.9104 | 3,053,343 |
| Sep 12 2024 | 0.96 | -0.09 | -8.57% | 1.10 | 1.20 | 0.92 | 8,085,465 |
| Sep 11 2024 | 1.05 | 0.03 | 2.94% | 1.03 | 1.075 | 1.00 | 1,823,814 |
| Sep 10 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.065 | 0.9655 | 3,285,415 |
| Sep 09 2024 | 1.03 | 0.08 | 7.98% | 0.96 | 1.11 | 0.9108 | 5,793,053 |
| Sep 06 2024 | 0.9539 | 0.0539 | 5.99% | 0.91 | 1.32 | 0.862 | 24,776,809 |
| Sep 05 2024 | 0.90 | 0.0803 | 9.80% | 0.84 | 0.90 | 0.8034 | 3,600,386 |
| Sep 04 2024 | 0.8197 | 0.0364 | 4.65% | 0.77 | 0.8299 | 0.77 | 1,253,398 |
| Sep 03 2024 | 0.7833 | -0.0173 | -2.16% | 0.81 | 0.82 | 0.7736 | 1,383,442 |
| Aug 30 2024 | 0.8006 | 0.0106 | 1.34% | 0.83 | 0.8449 | 0.79 | 1,244,653 |
