New Zealand markets closed

#MetaHash USD (MHC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002216+0.000017 (+0.77%)
As of 01:48PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 20220.0021640.0022390.0021230.0022160.002216152,490
27 May 20220.0021860.0022220.0020550.0021220.002122167,174
26 May 20220.0021570.0026470.0020290.0021910.002191222,432
25 May 20220.0021090.0022190.0020770.0021560.002156106,719
24 May 20220.0020690.0021690.0020210.0021100.002110102,310
23 May 20220.0021050.0021970.0020460.0020690.00206994,152
22 May 20220.0021650.0022360.0020720.0021050.002105123,840
21 May 20220.0020990.0024130.0020470.0021650.002165137,923
20 May 20220.0022650.0022900.0020800.0020990.002099104,083
19 May 20220.0020640.0024410.0020000.0022720.002272144,250
18 May 20220.0023870.0024280.0020450.0020670.002067185,054
17 May 20220.0025300.0029780.0022800.0023870.002387440,425
16 May 20220.0022180.0039060.0020380.0025290.002529550,265
15 May 20220.0021530.0022440.0019650.0022140.002214311,645
14 May 20220.0022260.0022550.0018840.0021530.002153351,047
13 May 20220.0024220.0026020.0020990.0022240.002224230,615
12 May 20220.0020450.0024890.0018180.0024250.002425308,648
11 May 20220.0029040.0030110.0020470.0020510.002051369,074
10 May 20220.0027060.0029510.0025480.0029040.002904292,747
09 May 20220.0031070.0032120.0026200.0027170.002717288,917
08 May 20220.0033370.0033440.0030960.0031090.003109224,022
07 May 20220.0033300.0034360.0031990.0033360.003336286,689
06 May 20220.0034290.0035110.0032990.0033420.003342370,808
05 May 20220.0036960.0037800.0033600.0034300.003430420,427
04 May 20220.0035850.0037910.0035800.0037010.003701491,997
03 May 20220.0036850.0037920.0035570.0035860.003586419,303
02 May 20220.0037000.0038490.0035780.0036870.003687553,075
01 May 20220.0036250.0037630.0035500.0037000.003700446,465
30 Apr 20220.0036430.0038120.0035540.0036210.003621435,278
29 Apr 20220.0038390.0038660.0035860.0036430.003643284,682
28 Apr 20220.0038120.0039070.0037180.0038400.003840269,214
27 Apr 20220.0037560.0039460.0037550.0038150.003815464,736
26 Apr 20220.0043090.0043630.0037140.0037580.003758516,035
25 Apr 20220.0040590.0044420.0039020.0043090.004309620,344
24 Apr 20220.0040470.0041450.0039420.0040600.004060487,402
23 Apr 20220.0041090.0041830.0039550.0040470.004047510,556
22 Apr 20220.0041630.0042310.0039830.0041020.004102483,690
21 Apr 20220.0040430.0043870.0040050.0041720.004172608,485
20 Apr 20220.0042950.0043900.0040350.0040440.004044869,875
19 Apr 20220.0048930.0049060.0041420.0042970.004297955,782
18 Apr 20220.0044870.0049770.0041840.0048940.004894859,299
17 Apr 20220.0043200.0045970.0041030.0044750.004475754,239
16 Apr 20220.0042220.0043800.0040080.0043210.004321788,142
15 Apr 20220.0042390.0043430.0039840.0042210.004221696,031
14 Apr 20220.0042150.0043460.0040130.0042410.004241623,390
13 Apr 20220.0041450.0044480.0039940.0042140.004214700,912
12 Apr 20220.0042220.0042770.0038360.0041450.004145644,081
11 Apr 20220.0042840.0043720.0038990.0042190.004219827,183
10 Apr 20220.0041170.0043410.0040460.0042750.004275626,153
09 Apr 20220.0047480.0047970.0040850.0041140.004114757,034
08 Apr 20220.0044820.0049120.0042940.0047540.004754735,140
07 Apr 20220.0045370.0047070.0040550.0044820.004482635,542
06 Apr 20220.0048270.0053070.0045150.0045360.004536838,729
05 Apr 20220.0044770.0052980.0044610.0048100.004810863,014
04 Apr 20220.0046190.0046210.0040400.0044770.004477894,898
03 Apr 20220.0045090.0046600.0044630.0046190.004619645,635
02 Apr 20220.0044820.0046200.0040710.0045100.004510659,499
01 Apr 20220.0045550.0046060.0039130.0044810.004481665,057
31 Mar 20220.0045970.0046490.0045320.0045540.004554712,614
30 Mar 20220.0046980.0048710.0045660.0045960.004596639,270
29 Mar 20220.0045800.0048010.0045410.0046990.004699682,456
28 Mar 20220.0046260.0047560.0045790.0045810.004581764,343
27 Mar 20220.0045210.0047190.0043860.0046250.004625532,165
26 Mar 20220.0042940.0045840.0038410.0045210.004521379,114
25 Mar 20220.0042820.0044710.0042190.0042940.004294372,116
24 Mar 20220.0043340.0043880.0040930.0042820.004282391,337
23 Mar 20220.0043050.0043700.0039950.0043340.004334468,908
22 Mar 20220.0039500.0043750.0039430.0043050.004305561,802
21 Mar 20220.0038990.0041940.0038750.0039510.003951595,274
20 Mar 20220.0042130.0045250.0038450.0039010.003901552,040
19 Mar 20220.0042520.0045350.0041900.0042130.004213476,350
18 Mar 20220.0043580.0046890.0041840.0042520.004252444,145
17 Mar 20220.0047560.0047820.0042970.0043570.004357337,413
16 Mar 20220.0044530.0047860.0043490.0047570.004757420,781
15 Mar 20220.0045770.0048720.0042900.0044530.004453362,789
14 Mar 20220.0047530.0047720.0042280.0045770.004577413,899
13 Mar 20220.0046080.0048780.0044910.0047550.004755370,352
12 Mar 20220.0045700.0049750.0045450.0046110.004611514,881
11 Mar 20220.0043010.0047700.0042570.0045700.004570447,907
10 Mar 20220.0048000.0048580.0042250.0042990.004299358,019
09 Mar 20220.0041510.0048710.0041480.0048010.004801453,392
08 Mar 20220.0041680.0043550.0040840.0041510.004151302,585
07 Mar 20220.0043700.0046100.0040390.0041680.004168391,734
06 Mar 20220.0041440.0050560.0040280.0043660.004366555,874
05 Mar 20220.0041360.0042030.0040290.0041440.004144382,563
04 Mar 20220.0043990.0044450.0041210.0041350.004135357,348
03 Mar 20220.0046010.0046010.0043350.0043990.004399321,929
02 Mar 20220.0048160.0048430.0045770.0046010.004601298,672
01 Mar 20220.0045290.0048160.0042110.0048160.004816364,379
28 Feb 20220.0041460.0046230.0040490.0045290.004529358,454
27 Feb 20220.0044410.0054760.0040970.0041470.004147439,832
26 Feb 20220.0044360.0050230.0042790.0044420.004442344,764
25 Feb 20220.0042500.0049700.0041400.0044360.004436486,353
24 Feb 20220.0049920.0050630.0041780.0042500.004250759,072
23 Feb 20220.0052440.0052620.0047520.0049930.004993460,293
22 Feb 20220.0051930.0053860.0048740.0052450.005245455,365
21 Feb 20220.0055910.0062580.0049760.0051930.005193640,469
20 Feb 20220.0053970.0056840.0051190.0055870.005587470,908
19 Feb 20220.0052870.0056380.0052780.0053970.005397419,016
18 Feb 20220.0056430.0057040.0051830.0052890.005289448,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...