New Zealand markets closed

Maxcoin USD (MAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002447+0.000018 (+0.74%)
As of 10:46AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.0024320.0024530.0024270.0024470.002447-
11 May 20240.0024320.0024560.0024200.0024320.0024328
10 May 20240.0025240.0025360.0024110.0024320.0024326
09 May 20240.0024470.0025340.0024300.0025240.0025247
08 May 20240.0024930.0025170.0024360.0024470.00244710
07 May 20240.0025270.0025740.0024930.0024930.0024939
06 May 20240.0025620.0026200.0025170.0025270.002527-
05 May 20240.0025560.0025840.0025190.0025620.0025622
04 May 20240.0025160.0025770.0025060.0025560.0025569
03 May 20240.0023640.0025290.0023540.0025160.0025169
02 May 20240.0023310.0023820.0022790.0023640.0023649
01 May 20240.0024290.0024310.0022640.0023310.0023318
30 Apr 20240.0025530.0025870.0023710.0024290.0024298
29 Apr 20240.0025240.0025660.0024750.0025530.0025539
28 Apr 20240.0025370.0025720.0025130.0025240.002524-
27 Apr 20240.0025500.0025550.0025010.0025370.0025377
26 Apr 20240.0025810.0025910.0025340.0025500.0025505
25 Apr 20240.0025700.0026100.0025150.0025810.00258116
24 Apr 20240.0026560.0026820.0025450.0025700.00257016
23 Apr 20240.0026730.0026870.0026360.0026560.00265610
22 Apr 20240.0025980.0026890.0025830.0026730.0026733
21 Apr 20240.0025980.0029430.0025800.0025980.0025983
20 Apr 20240.0025550.0026140.0025290.0025980.0025989
19 Apr 20240.0025400.0026180.0023860.0025550.0025559
18 Apr 20240.0024500.0025600.0024340.0025400.0025402
17 Apr 20240.0025490.0025770.0023970.0024500.0024502
16 Apr 20240.0025370.0025710.0024690.0025490.0025492
15 Apr 20240.0029560.0030080.0025020.0025370.0025371
14 Apr 20240.0028840.0029610.0028010.0029560.002956-
13 Apr 20240.0026880.0030400.0026360.0028840.002884-
12 Apr 20240.0031540.0035460.0026300.0026880.00268847
11 Apr 20240.0031790.0032050.0031310.0031540.003154-
10 Apr 20240.0031120.0031970.0030420.0031790.003179-
09 Apr 20240.0032240.0032280.0030750.0031120.003112-
08 Apr 20240.0031220.0032710.0031120.0032240.003224-
07 Apr 20240.0027580.0031260.0027540.0031220.003122-
06 Apr 20240.0027150.0027830.0027010.0027580.0027582
05 Apr 20240.0027400.0027470.0026430.0027150.0027153
04 Apr 20240.0029730.0031150.0027160.0027400.0027407
03 Apr 20240.0026180.0029820.0025840.0029730.002973-
02 Apr 20240.0031380.0031380.0025860.0026180.0026184
01 Apr 20240.0028530.0031440.0027660.0031380.003138-
31 Mar 20240.0027860.0028530.0027850.0028530.00285312
30 Mar 20240.0027960.0028130.0027840.0027860.0027862
29 Mar 20240.0028300.0028360.0027660.0027960.0027965
28 Mar 20240.0027810.0028620.0027580.0028300.0028302
27 Mar 20240.0028010.0028650.0027370.0027810.0027815
26 Mar 20240.0027990.0028600.0027770.0028010.00280111
25 Mar 20240.0033620.0033840.0027890.0027990.00279915
24 Mar 20240.0026410.0033810.0025850.0033620.0033622
23 Mar 20240.0029960.0030310.0026170.0026410.00264110
22 Mar 20240.0026190.0032440.0026090.0029960.00299648
21 Mar 20240.0032020.0032100.0025910.0026190.0026199
20 Mar 20240.0024740.0032080.0024330.0032020.00320240
19 Mar 20240.0033350.0033520.0024640.0024740.00247436
18 Mar 20240.0027410.0034290.0026740.0033350.00333558
17 Mar 20240.0026190.0027500.0025910.0027410.0027411
16 Mar 20240.0027780.0027990.0025920.0026190.0026198
15 Mar 20240.0028580.0028910.0026510.0027780.0027789
14 Mar 20240.0029250.0029500.0027500.0028580.00285843
13 Mar 20240.0028590.0029450.0028540.0029250.00292511
12 Mar 20240.0028850.0029050.0027710.0028590.00285914
11 Mar 20240.0031060.0032480.0028610.0028850.0028853
10 Mar 20240.0027400.0031420.0027360.0031060.003106-
09 Mar 20240.0027350.0027460.0027230.0027400.00274010
08 Mar 20240.0032990.0034430.0026850.0027350.00273510
07 Mar 20240.0026440.0033500.0026280.0032990.003299178
06 Mar 20240.0025540.0027030.0025150.0026440.00264418
05 Mar 20240.0027350.0027590.0023840.0025540.0025547
04 Mar 20240.0041030.0042290.0025910.0027350.0027354
03 Mar 20240.0038870.0056640.0038680.0041030.004103-
02 Mar 20240.0036560.0038910.0024750.0038870.00388727
01 Mar 20240.0024530.0036870.0024330.0036560.00365620
29 Feb 20240.0025010.0045300.0024200.0024530.002453554
28 Feb 20240.0022820.0025480.0022700.0025010.0025016
27 Feb 20240.0021810.0023020.0021790.0022820.00228212
26 Feb 20240.0033620.0033650.0020500.0021810.0021811
25 Feb 20240.0020630.0033760.0020530.0033620.003362-
24 Feb 20240.0020290.0020670.0020240.0020630.0020638
23 Feb 20240.0029440.0036070.0020260.0020290.00202949
22 Feb 20240.0036290.0036390.0025520.0029440.002944384
21 Feb 20240.0036610.0036660.0035490.0036290.003629-
20 Feb 20240.0036230.0037060.0035550.0036610.003661-
19 Feb 20240.0036490.0036740.0036200.0036230.003623-
18 Feb 20240.0036170.0036640.0035860.0036490.003649-
17 Feb 20240.0036530.0036530.0035470.0036170.003617-
16 Feb 20240.0046740.0047120.0036170.0036530.003653-
15 Feb 20240.0046640.0047540.0046240.0046740.0046746
14 Feb 20240.0024880.0046720.0024640.0046640.0046646
13 Feb 20240.0034980.0035250.0024200.0024880.00248867
12 Feb 20240.0033800.0035180.0033450.0034980.003498-
11 Feb 20240.0042990.0043690.0033600.0033800.003380-
10 Feb 20240.0030650.0043320.0030490.0042990.0042997
09 Feb 20240.0022650.0031250.0022630.0030650.003065-
08 Feb 20240.0028810.0029160.0022320.0022650.00226536
07 Feb 20240.0021540.0028820.0021390.0028810.002881-
06 Feb 20240.0021330.0021670.0021270.0021540.0021541
05 Feb 20240.0027670.0028050.0021160.0021330.0021339
04 Feb 20240.0027940.0028010.0027570.0027670.002767-
03 Feb 20240.0021590.0027990.0021460.0027940.002794-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...