MCOM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 16 2024 | 0.0125 | 0.00135 | 12.11% | 0.0135 | 0.0135 | 0.01 | 662,731 |
Aug 15 2024 | 0.01115 | -0.0012 | -9.72% | 0.0126 | 0.0136 | 0.0111 | 26,562 |
Aug 14 2024 | 0.01235 | -0.00035 | -2.76% | 0.0132 | 0.01356 | 0.0112 | 278,307 |
Aug 13 2024 | 0.0127 | 0.0015 | 13.39% | 0.0112 | 0.01295 | 0.0112 | 162,117 |
Aug 12 2024 | 0.0112 | -0.0011 | -8.94% | 0.0132 | 0.0132 | 0.0111 | 147,765 |
Aug 09 2024 | 0.0123 | 0.0002 | 1.65% | 0.0121 | 0.0123 | 0.0121 | 11,758 |
Aug 08 2024 | 0.0121 | -0.00002 | -0.17% | 0.0122 | 0.0132 | 0.0121 | 32,521 |
Aug 07 2024 | 0.01212 | -0.00038 | -3.04% | 0.0125 | 0.0133 | 0.0113 | 44,501 |
Aug 06 2024 | 0.0125 | 0.0005 | 4.17% | 0.012 | 0.0132 | 0.0113 | 237,988 |
Aug 05 2024 | 0.012 | -0.0012 | -9.09% | 0.012 | 0.0133 | 0.012 | 454,415 |
Aug 02 2024 | 0.0132 | 0.0012 | 10.00% | 0.0134 | 0.0134 | 0.012 | 531,535 |
Aug 01 2024 | 0.012 | -0.0005 | -4.00% | 0.0125 | 0.0134 | 0.012 | 17,958 |
Jul 31 2024 | 0.0125 | -0.0003 | -2.34% | 0.0129 | 0.014 | 0.012 | 331,733 |
Jul 30 2024 | 0.0128 | 0.0008 | 6.67% | 0.0124 | 0.0128 | 0.012 | 52,791 |
Jul 29 2024 | 0.012 | -0.0002 | -1.64% | 0.0123 | 0.0125 | 0.012 | 47,850 |
Jul 26 2024 | 0.0122 | -0.00075 | -5.79% | 0.0135 | 0.0135 | 0.012 | 51,091 |
Jul 25 2024 | 0.01295 | 0.00 | 0.00% | 0.0139 | 0.0139 | 0.012 | 9,871 |
Jul 24 2024 | 0.01295 | -0.00005 | -0.38% | 0.0145 | 0.0145 | 0.012 | 239,448 |
Jul 23 2024 | 0.013 | -0.00075 | -5.45% | 0.0145 | 0.0145 | 0.013 | 324,666 |
Jul 22 2024 | 0.01375 | 0.00035 | 2.61% | 0.01316 | 0.01375 | 0.0125 | 233,984 |
Jul 19 2024 | 0.0134 | 0.0001 | 0.75% | 0.0134 | 0.0141 | 0.013 | 111,111 |
Jul 18 2024 | 0.0133 | -0.0008 | -5.67% | 0.014 | 0.014 | 0.0133 | 69,592 |
Jul 17 2024 | 0.0141 | 0.0011 | 8.46% | 0.013 | 0.0145 | 0.013 | 175,562 |
Jul 16 2024 | 0.013 | -0.00115 | -8.13% | 0.014 | 0.0145 | 0.0118 | 158,722 |
Jul 15 2024 | 0.01415 | -0.00035 | -2.41% | 0.0125 | 0.0145 | 0.0125 | 47,484 |
Jul 12 2024 | 0.0145 | 0.0007 | 5.07% | 0.0146 | 0.0146 | 0.0115 | 140,413 |
Jul 11 2024 | 0.0138 | 0.00005 | 0.36% | 0.0145 | 0.0145 | 0.013 | 205,623 |
Jul 10 2024 | 0.01375 | 0.00075 | 5.77% | 0.0115 | 0.0145 | 0.0115 | 39,715 |
Jul 09 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.01395 | 0.013 | 35,927 |
Jul 08 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.0134 | 0.013 | 72,743 |
Jul 05 2024 | 0.013 | 0.0019 | 17.12% | 0.0113 | 0.01379 | 0.0113 | 193,814 |
Jul 03 2024 | 0.0111 | -0.00206 | -15.65% | 0.014 | 0.0149 | 0.0111 | 205,864 |
Jul 02 2024 | 0.01316 | 0.0001 | 0.77% | 0.0111 | 0.0139 | 0.0111 | 86,184 |
Jul 01 2024 | 0.01306 | 0.00006 | 0.46% | 0.014 | 0.015 | 0.0111 | 676,697 |
Jun 28 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 9,796 |
Jun 27 2024 | 0.013 | 0.00024 | 1.88% | 0.014 | 0.014 | 0.012 | 48,180 |
Jun 26 2024 | 0.01276 | 0.00076 | 6.33% | 0.0108 | 0.015 | 0.0108 | 32,115 |
Jun 25 2024 | 0.012 | -0.001 | -7.69% | 0.0117 | 0.0135 | 0.0107 | 78,214 |
Jun 24 2024 | 0.013 | 0.002 | 18.18% | 0.011 | 0.013 | 0.01 | 39,277 |
Jun 21 2024 | 0.011 | -0.002 | -15.38% | 0.013 | 0.014 | 0.0107 | 294,339 |
Jun 20 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.015 | 0.0107 | 207,185 |
Jun 18 2024 | 0.012 | -0.0005 | -4.00% | 0.0125 | 0.013 | 0.0118 | 101,247 |
Jun 17 2024 | 0.0125 | -0.00125 | -9.09% | 0.0125 | 0.015 | 0.0125 | 73,552 |
Jun 14 2024 | 0.01375 | 0.00125 | 10.00% | 0.0135 | 0.0139 | 0.0125 | 158,726 |
Jun 13 2024 | 0.0125 | -0.00055 | -4.21% | 0.012 | 0.0135 | 0.0109 | 468,804 |
Jun 12 2024 | 0.01305 | -0.00195 | -13.00% | 0.015 | 0.016 | 0.0107 | 833,503 |
Jun 11 2024 | 0.015 | 0.002 | 15.38% | 0.015 | 0.015 | 0.0105 | 261,523 |
Jun 10 2024 | 0.013 | 0.00145 | 12.55% | 0.0125 | 0.015 | 0.0115 | 326,214 |
Jun 07 2024 | 0.01155 | -0.00245 | -17.50% | 0.015 | 0.015 | 0.01 | 1,231,211 |
Jun 06 2024 | 0.014 | -0.0015 | -9.68% | 0.017 | 0.017 | 0.014 | 63,318 |
Jun 05 2024 | 0.0155 | -0.0001 | -0.64% | 0.016 | 0.016 | 0.01375 | 268,150 |
Jun 04 2024 | 0.0156 | -0.00102 | -6.11% | 0.0164 | 0.017 | 0.013 | 136,444 |
Jun 03 2024 | 0.016615 | -0.00029 | -1.69% | 0.017 | 0.017 | 0.014 | 95,167 |
May 31 2024 | 0.0169 | 0.0013 | 8.33% | 0.017 | 0.017 | 0.0152 | 123,430 |
May 30 2024 | 0.0156 | -0.0009 | -5.45% | 0.0175 | 0.0175 | 0.0155 | 76,904 |
May 29 2024 | 0.0165 | -0.0005 | -2.94% | 0.017 | 0.01725 | 0.013 | 208,904 |
May 28 2024 | 0.017 | -0.0004 | -2.30% | 0.0175 | 0.0176 | 0.013 | 666,077 |
May 24 2024 | 0.0174 | 0.0021 | 13.73% | 0.0174 | 0.0174 | 0.016 | 225,049 |
May 23 2024 | 0.0153 | 0.00204 | 15.38% | 0.0145 | 0.0181 | 0.0143 | 2,140,865 |
May 22 2024 | 0.01326 | 0.00186 | 16.32% | 0.016 | 0.016 | 0.011 | 946,099 |
May 21 2024 | 0.0114 | -0.00005 | -0.44% | 0.0113 | 0.0149 | 0.011 | 774,093 |
May 20 2024 | 0.01145 | -0.0019 | -14.23% | 0.014 | 0.014 | 0.01105 | 557,741 |