New Zealand markets closed

MetaHash USD (MHC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009240-0.000053 (-0.57%)
As of 06:20AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.0098250.0098260.0092130.0092400.009240935,224
07 Dec 20210.0092140.0099970.0087620.0098030.009803869,516
06 Dec 20210.0093320.0096790.0084310.0092090.0092091,029,172
05 Dec 20210.0094100.0096060.0089820.0093350.009335869,863
04 Dec 20210.0100650.0101120.0088810.0094220.0094221,331,075
03 Dec 20210.0104870.0110200.0099410.0100680.010068847,354
02 Dec 20210.0107730.0108590.0101200.0104850.010485919,172
01 Dec 20210.0108180.0111720.0103620.0107710.010771806,480
30 Nov 20210.0107810.0110590.0101310.0108370.010837922,755
29 Nov 20210.0100820.0110050.0099200.0107800.010780943,844
28 Nov 20210.0100890.0106400.0095990.0100810.0100811,085,521
27 Nov 20210.0101040.0104310.0098740.0100880.010088931,775
26 Nov 20210.0107990.0108980.0094640.0101070.010107935,066
25 Nov 20210.0108980.0112530.0104130.0108740.010874922,562
24 Nov 20210.0104900.0110660.0104330.0108670.010867968,292
23 Nov 20210.0109040.0110280.0103980.0104940.0104941,017,541
22 Nov 20210.0110010.0119030.0104070.0109230.0109231,247,946
21 Nov 20210.0114420.0116220.0107000.0110110.011011854,908
20 Nov 20210.0104910.0116440.0101060.0114470.011447793,805
19 Nov 20210.0107490.0109250.0101040.0104920.010492998,050
18 Nov 20210.0118890.0119090.0103740.0107440.0107441,128,920
17 Nov 20210.0109210.0119640.0108500.0119190.0119191,128,571
16 Nov 20210.0113220.0113220.0103390.0109320.0109321,178,492
15 Nov 20210.0122140.0129420.0108760.0113320.0113321,098,460
14 Nov 20210.0121380.0126460.0113190.0122140.0122141,301,643
13 Nov 20210.0112850.0121450.0108530.0121390.0121391,131,678
12 Nov 20210.0118260.0121270.0105800.0112910.0112911,298,946
11 Nov 20210.0103200.0127220.0102570.0118220.0118221,426,582
10 Nov 20210.0109800.0115220.0102970.0103190.0103191,319,304
09 Nov 20210.0114990.0119020.0109480.0109810.0109811,429,231
08 Nov 20210.0111580.0118580.0107160.0115030.0115031,498,478
07 Nov 20210.0103970.0111530.0103490.0111530.011153889,572
06 Nov 20210.0102500.0108410.0102060.0103350.0103351,043,931
05 Nov 20210.0112930.0113050.0100510.0102700.0102701,040,972
04 Nov 20210.0108320.0115350.0104810.0112940.0112941,174,612
03 Nov 20210.0110680.0115280.0103610.0108310.0108311,518,880
02 Nov 20210.0109380.0115830.0107210.0110490.0110491,496,046
01 Nov 20210.0109390.0116970.0103900.0109480.0109481,231,893
31 Oct 20210.0109320.0113630.0102810.0109410.0109411,243,562
30 Oct 20210.0115750.0118800.0104770.0109110.0109111,114,399
29 Oct 20210.0107140.0119890.0106380.0115750.0115751,233,448
28 Oct 20210.0109660.0115670.0105160.0107050.0107051,294,562
27 Oct 20210.0115950.0117080.0107450.0109730.0109731,615,931
26 Oct 20210.0119890.0122400.0111810.0115930.0115931,544,416
25 Oct 20210.0139070.0140830.0119700.0119700.0119702,224,901
24 Oct 20210.0105770.0193910.0104610.0139820.0139825,795,865
23 Oct 20210.0104430.0106030.0103710.0105740.010574971,004
22 Oct 20210.0107050.0108340.0103650.0104430.0104431,076,550
21 Oct 20210.0111640.0112560.0106200.0107070.0107071,207,360
20 Oct 20210.0111170.0114100.0109030.0111680.0111681,130,075
19 Oct 20210.0103090.0114710.0099310.0111110.0111111,308,940
18 Oct 20210.0098290.0103620.0096550.0103090.010309898,498
17 Oct 20210.0102420.0105900.0096390.0098310.009831845,917
16 Oct 20210.0098370.0107430.0097820.0102420.010242912,290
15 Oct 20210.0097140.0106680.0096180.0098390.0098391,156,704
14 Oct 20210.0097470.0098970.0095900.0097160.009716975,489
13 Oct 20210.0096580.0097910.0093660.0097480.009748973,633
12 Oct 20210.0097780.0101690.0093880.0096600.009660983,438
11 Oct 20210.0099820.0102760.0096420.0097740.0097741,008,794
10 Oct 20210.0099190.0104090.0095340.0099890.009989986,135
09 Oct 20210.0097980.0103630.0097850.0099180.0099181,093,886
08 Oct 20210.0098030.0104240.0097180.0097950.0097951,194,691
07 Oct 20210.0099860.0104360.0096990.0098030.0098031,278,984
06 Oct 20210.0103010.0115490.0098410.0099920.0099921,369,210
05 Oct 20210.0103730.0108330.0097060.0103010.0103011,392,942
04 Oct 20210.0105470.0110350.0101520.0103750.0103751,297,331
03 Oct 20210.0108150.0111220.0104250.0105460.0105461,299,448
02 Oct 20210.0110260.0110460.0105120.0108190.0108191,368,074
01 Oct 20210.0099260.0111060.0095940.0110300.0110301,250,164
30 Sep 20210.0097240.0103110.0095160.0099260.009926875,174
29 Sep 20210.0100570.0102000.0091840.0097200.009720872,291
28 Sep 20210.0104220.0107600.0093860.0100450.010045922,499
27 Sep 20210.0108100.0111620.0099080.0104230.0104231,058,326
26 Sep 20210.0107080.0112940.0102380.0108040.0108041,136,361
25 Sep 20210.0107140.0111510.0104620.0107070.0107071,096,911
24 Sep 20210.0117050.0118160.0100450.0107150.0107151,197,966
23 Sep 20210.0112250.0118620.0102740.0117050.0117051,267,781
22 Sep 20210.0110040.0128300.0109450.0112250.0112251,056,534
21 Sep 20210.0111510.0134670.0106540.0109990.0109991,347,232
20 Sep 20210.0132990.0132990.0108330.0111540.0111541,761,304
19 Sep 20210.0139970.0180640.0129270.0132980.0132983,681,254
18 Sep 20210.0108530.0186820.0100670.0141220.0141223,593,593
17 Sep 20210.0109510.0109790.0102500.0108440.0108441,086,101
16 Sep 20210.0101650.0109690.0100820.0109500.010950853,032
15 Sep 20210.0100600.0104380.0098600.0101630.010163878,902
14 Sep 20210.0099130.0107570.0099090.0100600.010060748,006
13 Sep 20210.0099220.0106250.0097050.0099140.009914891,148
12 Sep 20210.0103440.0105800.0096140.0099240.009924840,388
11 Sep 20210.0095160.0108020.0094980.0103410.010341788,507
10 Sep 20210.0098780.0109910.0094630.0095160.009516925,047
09 Sep 20210.0108400.0111170.0098500.0098780.009878907,302
08 Sep 20210.0107470.0112730.0096730.0105320.0105321,174,176
07 Sep 20210.0120540.0122300.0104360.0107480.0107481,370,151
06 Sep 20210.0123690.0123690.0114310.0120570.0120571,156,490
05 Sep 20210.0114420.0123680.0109800.0123680.0123681,307,297
04 Sep 20210.0116530.0119230.0110950.0114420.0114421,135,478
03 Sep 20210.0133140.0133220.0109580.0116530.0116532,059,878
02 Sep 20210.0131580.0139850.0125930.0133170.013317938,159
01 Sep 20210.0127220.0136130.0123240.0127840.012784921,573
31 Aug 20210.0131260.0132460.0122020.0127320.012732860,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...