Market [unlinked] / USD
Identifier on Kraken: MCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.5500 USD |
60,073.8322 |
1.5840 USD |
1.4580 USD |
1.6680 USD |
1.5500 USD |
| 2023-12-07 |
1.6130 USD |
34,095.6492 |
1.5250 USD |
1.4550 USD |
1.7480 USD |
1.5600 USD |
| 2023-12-06 |
1.5530 USD |
78,200.4383 |
1.4210 USD |
1.3650 USD |
1.7100 USD |
1.5990 USD |
| 2023-12-05 |
1.2760 USD |
23,995.0785 |
1.2470 USD |
1.1690 USD |
1.3590 USD |
1.3560 USD |
| 2023-12-04 |
1.3190 USD |
131,021.5182 |
1.2860 USD |
1.1240 USD |
1.6500 USD |
1.1740 USD |
| 2023-12-03 |
1.2220 USD |
46,170.9176 |
1.1830 USD |
1.1500 USD |
1.3370 USD |
1.2600 USD |
| 2023-12-02 |
1.1490 USD |
25,402.2180 |
1.0600 USD |
1.0600 USD |
1.2420 USD |
1.1690 USD |
| 2023-12-01 |
1.0100 USD |
43,719.1818 |
0.9780 USD |
0.9510 USD |
1.1310 USD |
1.0800 USD |
| 2023-11-30 |
0.9610 USD |
10,246.7966 |
0.9120 USD |
0.8980 USD |
0.9780 USD |
0.9780 USD |
| 2023-11-29 |
0.9210 USD |
31,329.1972 |
0.9590 USD |
0.8800 USD |
0.9590 USD |
0.9070 USD |
| 2023-11-28 |
0.9390 USD |
28,069.3485 |
0.9060 USD |
0.8550 USD |
1.0160 USD |
0.9640 USD |
| 2023-11-27 |
0.9270 USD |
12,269.5959 |
0.9990 USD |
0.8530 USD |
1.0490 USD |
0.8850 USD |
| 2023-11-26 |
0.9850 USD |
79,884.5796 |
0.8960 USD |
0.8740 USD |
1.1000 USD |
0.9610 USD |
| 2023-11-25 |
0.8800 USD |
9,878.9625 |
0.8360 USD |
0.8350 USD |
0.9470 USD |
0.8980 USD |
| 2023-11-24 |
0.8580 USD |
10,810.9828 |
0.8640 USD |
0.8240 USD |
0.9150 USD |
0.9150 USD |
| 2023-11-23 |
0.8520 USD |
9,311.2061 |
0.8640 USD |
0.8160 USD |
0.8880 USD |
0.8640 USD |
| 2023-11-22 |
0.8360 USD |
23,590.3950 |
0.8250 USD |
0.8200 USD |
0.8640 USD |
0.8620 USD |
| 2023-11-21 |
0.8250 USD |
25,464.0165 |
0.9130 USD |
0.7690 USD |
0.9690 USD |
0.8640 USD |
| 2023-11-20 |
0.9580 USD |
53,140.4708 |
0.9800 USD |
0.9110 USD |
1.0850 USD |
0.9540 USD |
| 2023-11-19 |
0.9190 USD |
60,450.0187 |
0.8560 USD |
0.8110 USD |
0.9910 USD |
0.9900 USD |
| 2023-11-18 |
0.8260 USD |
32,465.9683 |
0.8690 USD |
0.7960 USD |
0.8690 USD |
0.8640 USD |
| 2023-11-17 |
0.8940 USD |
64,014.8563 |
0.8610 USD |
0.8000 USD |
0.9500 USD |
0.8360 USD |
| 2023-11-16 |
0.8180 USD |
301,709.3878 |
0.7530 USD |
0.6800 USD |
1.0140 USD |
0.8900 USD |
| 2023-11-15 |
0.7590 USD |
157,759.1344 |
0.7500 USD |
0.7000 USD |
0.8560 USD |
0.7640 USD |
| 2023-11-14 |
0.8040 USD |
79,963.4777 |
0.8300 USD |
0.7320 USD |
0.8930 USD |
0.7490 USD |
| 2023-11-13 |
0.8230 USD |
97,765.0431 |
0.7610 USD |
0.7490 USD |
0.9390 USD |
0.8210 USD |
| 2023-11-12 |
0.7380 USD |
44,375.8930 |
0.7430 USD |
0.6770 USD |
0.7990 USD |
0.7770 USD |
| 2023-11-11 |
0.6870 USD |
91,116.2840 |
0.6960 USD |
0.6100 USD |
0.8000 USD |
0.6780 USD |
| 2023-11-10 |
0.6690 USD |
82,975.4932 |
0.6500 USD |
0.5860 USD |
0.7300 USD |
0.6670 USD |
| 2023-11-09 |
0.6130 USD |
301,532.9976 |
0.5340 USD |
0.5310 USD |
0.8580 USD |
0.6500 USD |
| 2023-11-08 |
0.5010 USD |
20,007.8689 |
0.4780 USD |
0.4520 USD |
0.5480 USD |
0.5450 USD |
| 2023-11-07 |
0.4570 USD |
120,051.4660 |
0.4880 USD |
0.4440 USD |
0.5240 USD |
0.5240 USD |
| 2023-11-06 |
0.5040 USD |
203,853.1808 |
0.4970 USD |
0.4790 USD |
0.5590 USD |
0.4890 USD |
| 2023-11-05 |
0.4840 USD |
34,005.7999 |
0.4850 USD |
0.4740 USD |
0.5100 USD |
0.4880 USD |
| 2023-11-04 |
0.4670 USD |
82,779.8577 |
0.4560 USD |
0.4460 USD |
0.5100 USD |
0.4860 USD |
| 2023-11-03 |
0.4560 USD |
56,778.9623 |
0.4510 USD |
0.4420 USD |
0.4670 USD |
0.4610 USD |
| 2023-11-02 |
0.4770 USD |
112,547.1193 |
0.4700 USD |
0.4490 USD |
0.5090 USD |
0.4510 USD |
| 2023-11-01 |
0.4480 USD |
52,234.0297 |
0.4530 USD |
0.4290 USD |
0.4620 USD |
0.4620 USD |
| 2023-10-31 |
0.4640 USD |
143,386.2777 |
0.4680 USD |
0.4360 USD |
0.4810 USD |
0.4530 USD |
| 2023-10-30 |
0.4750 USD |
80,491.1886 |
0.4640 USD |
0.4540 USD |
0.5040 USD |
0.4670 USD |
| 2023-10-29 |
0.4500 USD |
38,042.7663 |
0.4560 USD |
0.4340 USD |
0.4670 USD |
0.4670 USD |
| 2023-10-28 |
0.4650 USD |
21,448.5417 |
0.4760 USD |
0.4520 USD |
0.4760 USD |
0.4580 USD |
| 2023-10-27 |
0.4840 USD |
519,731.4659 |
0.4720 USD |
0.4520 USD |
0.5300 USD |
0.4760 USD |
| 2023-10-26 |
0.4930 USD |
173,464.0498 |
0.4800 USD |
0.4680 USD |
0.5430 USD |
0.4880 USD |
| 2023-10-25 |
0.4980 USD |
392,769.0389 |
0.4490 USD |
0.4460 USD |
0.5600 USD |
0.4770 USD |
| 2023-10-24 |
0.4740 USD |
245,412.1969 |
0.4800 USD |
0.4460 USD |
0.5000 USD |
0.4500 USD |
| 2023-10-23 |
0.4710 USD |
190,055.6006 |
0.4520 USD |
0.4510 USD |
0.5300 USD |
0.4990 USD |
| 2023-10-22 |
0.4540 USD |
79,168.1408 |
0.4470 USD |
0.4310 USD |
0.4820 USD |
0.4450 USD |
| 2023-10-21 |
0.4250 USD |
214,965.1329 |
0.3790 USD |
0.3740 USD |
0.4660 USD |
0.4430 USD |
| 2023-10-20 |
0.3790 USD |
19,949.6140 |
0.3760 USD |
0.3710 USD |
0.4040 USD |
0.3840 USD |