New Zealand markets open in 7 hours 5 minutes

MMAON USD (MMAON-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.032201-0.000724 (-2.20%)
As of 02:48PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0181030.0322010.0180920.0322010.0322011,179
20 May 20240.0330740.0331120.0150380.0181030.0181031,112
19 May 20240.0339980.0340050.0259980.0330740.033074154
18 May 20240.0369450.0369590.0300060.0339980.033998315
17 May 20240.0369340.0369580.0226710.0369450.03694576
16 May 20240.0224090.0369530.0223980.0369340.0369344,784
15 May 20240.0224820.0225180.0224060.0224090.0224096,987
14 May 20240.0157870.0224990.0157770.0224820.0224825,934
13 May 20240.0180700.0282910.0137030.0157870.015787181
12 May 20240.0170270.0338960.0170220.0180700.018070779
11 May 20240.0397920.0398050.0163550.0170270.017027138
10 May 20240.0075800.0399620.0075790.0397920.03979210,104
09 May 20240.0215510.0215610.0075790.0075800.00758099
08 May 20240.0216650.0216730.0099880.0215510.021551422
07 May 20240.0125020.0216740.0102580.0216650.0216653,537
06 May 20240.0125040.0125160.0124970.0125020.012502362
05 May 20240.0114020.0125130.0114000.0125040.012504362
04 May 20240.0129680.0129790.0114000.0114020.011402316
03 May 20240.0129600.0129730.0100100.0129680.01296816
02 May 20240.0129420.0129760.0129410.0129600.0129609
01 May 20240.0129790.0130030.0056420.0129420.0129428
30 Apr 20240.0129860.0129990.0129690.0129790.01297955
29 Apr 20240.0129880.0130040.0129830.0129860.01298655
28 Apr 20240.0129810.0129950.0129790.0129880.01298855
27 Apr 20240.0129880.0129960.0129780.0129810.01298155
26 Apr 20240.0133770.0133880.0050380.0129880.01298855
25 Apr 20240.0136560.0136650.0080460.0133770.013377121
24 Apr 20240.0136620.0136700.0136470.0136560.01365665
23 Apr 20240.0136650.0136750.0136590.0136620.01366265
22 Apr 20240.0136650.0136750.0136580.0136650.01366565
21 Apr 20240.0083040.0136740.0083030.0136650.01366565
20 Apr 20240.0137960.0138020.0083020.0083040.00830462
19 Apr 20240.0137970.0138070.0137880.0137960.01379618
18 Apr 20240.0138020.0138100.0083400.0137970.01379718
17 Apr 20240.0137850.0138050.0137780.0138020.01380213
16 Apr 20240.0138050.0138200.0083120.0137850.01378512
15 Apr 20240.0138170.0138200.0138010.0138050.01380513
14 Apr 20240.0138160.0138200.0138010.0138170.01381713
13 Apr 20240.0138160.0138430.0081400.0138160.01381613
12 Apr 20240.0138340.0138410.0080240.0138160.01381610
11 Apr 20240.0138300.0138390.0138240.0138340.0138348
10 Apr 20240.0080070.0138400.0080070.0138300.0138308
09 Apr 20240.0137990.0138090.0080060.0080070.00800711
08 Apr 20240.0137890.0138050.0079990.0137990.01379944
07 Apr 20240.0138120.0138170.0087370.0137890.0137897
06 Apr 20240.0104040.0138450.0076600.0138120.01381290
05 Apr 20240.0102830.0140760.0102720.0104040.01040442
04 Apr 20240.0131140.0147780.0102810.0102830.01028315
03 Apr 20240.0140130.0140130.0102220.0131140.013114346
02 Apr 20240.0141260.0196650.0140070.0140130.014013253
01 Apr 20240.0199920.0200140.0141240.0141260.014126265
31 Mar 20240.0138990.0200030.0138900.0199920.019992113
30 Mar 20240.0136970.0200170.0136920.0138990.013899428
29 Mar 20240.0196520.0196560.0135960.0136970.013697365
28 Mar 20240.0219300.0219460.0196440.0196520.019652231
27 Mar 20240.0219290.0219350.0219130.0219300.021930455
26 Mar 20240.0215450.0219370.0196120.0219290.0219291,103
25 Mar 20240.0200500.0215450.0196170.0215450.021545532
24 Mar 20240.0192260.0200830.0153730.0200500.0200501,053
23 Mar 20240.0153140.0217260.0153100.0192260.019226842
22 Mar 20240.0246980.0389650.0150000.0153140.0153143,552
21 Mar 20240.0065030.0246980.0064310.0246980.0246984,055
20 Mar 20240.0030090.0500160.0030070.0065030.0065035,649
19 Mar 20240.0069010.0069030.0030000.0030090.003009113
18 Mar 20240.0068950.0069030.0068930.0069010.0069011,814
17 Mar 20240.0029990.0292760.0029950.0068970.0068971,814
16 Mar 20240.0020000.0030000.0019980.0029990.00299933
15 Mar 20240.0014890.0020010.0014890.0020000.00200021
14 Mar 20240.0019010.0019010.0011900.0014890.00148969
13 Mar 20240.0020000.0020010.0018990.0019010.001901321
12 Mar 20240.0021500.0027310.0019990.0020000.00200068
11 Mar 20240.0016110.0029610.0016100.0021500.002150145
10 Mar 20240.0040080.0040100.0016110.0016110.001611109
09 Mar 20240.0020340.0040100.0017930.0040080.004008103
08 Mar 20240.0042870.0042890.0020290.0020340.00203418
07 Mar 20240.0042820.0042900.0042790.0042870.00428720
06 Mar 20240.0017220.0043030.0017210.0042820.00428220
05 Mar 20240.0017230.0017240.0017190.0017220.00172275
04 Mar 20240.0017210.0017240.0017200.0017230.00172375
03 Mar 20240.0023020.0049420.0017200.0017210.00172175
02 Mar 20240.0023020.0023030.0023010.0023020.00230211
01 Mar 20240.0023010.0023030.0022990.0023020.00230211
29 Feb 20240.0023020.0023030.0022980.0023010.00230111
28 Feb 20240.0023010.0023030.0022970.0023020.00230211
27 Feb 20240.0023010.0023030.0023000.0023010.00230111
26 Feb 20240.0023000.0023020.0022990.0023010.00230111
25 Feb 20240.0023000.0023010.0022990.0023000.00230011
24 Feb 20240.0054900.0054910.0022990.0023000.00230011
23 Feb 20240.0054870.0054910.0054860.0054900.005490-
22 Feb 20240.0054900.0054910.0054850.0054870.00548778
21 Feb 20240.0054900.0054920.0054860.0054900.00549078
20 Feb 20240.0017100.0054920.0017090.0054900.00549078
19 Feb 20240.0017100.0017110.0017090.0017100.00171087
18 Feb 20240.0017100.0017110.0017100.0017100.00171087
17 Feb 20240.0017110.0017110.0017100.0017100.00171087
16 Feb 20240.0017120.0017120.0017100.0017110.00171187
15 Feb 20240.0017120.0017120.0017090.0017120.00171287
14 Feb 20240.0017810.0017820.0017110.0017120.00171287
13 Feb 20240.0017800.0017820.0017800.0017810.0017811
12 Feb 20240.0017810.0017820.0017800.0017800.0017801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...