New Zealand markets closed

MMPRO Token USD (MMPRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.065390-0.000009 (-0.01%)
As of 09:36AM UTC. Market open.
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 May 20240.0648360.0655820.0648360.0653900.065390112,586
10 May 20240.0649700.0657420.0647260.0648930.06489397,116
09 May 20240.0655150.0657260.0648430.0649440.06494488,003
08 May 20240.0665650.0666160.0646290.0654990.065499118,971
07 May 20240.0641350.0671000.0638040.0669530.066953112,155
06 May 20240.0645340.0649270.0629020.0641280.064128110,277
05 May 20240.0648590.0651070.0640760.0645380.06453893,231
04 May 20240.0656010.0661210.0647740.0648950.064895134,436
03 May 20240.0666890.0668900.0654280.0657340.065734144,196
02 May 20240.0668890.0671890.0653430.0663550.066355127,640
01 May 20240.0693070.0705910.0663690.0670250.067025136,101
30 Apr 20240.0698990.0703860.0691980.0693530.069353108,309
29 Apr 20240.0701850.0708380.0696770.0698490.069849111,119
28 Apr 20240.0697670.0709330.0696300.0701680.070168106,996
27 Apr 20240.0690580.0701450.0687310.0697530.069753133,781
26 Apr 20240.0697350.0705090.0689260.0691060.069106126,459
25 Apr 20240.0721760.0723880.0695140.0697130.069713104,473
24 Apr 20240.0709110.0739430.0698410.0724880.072488188,657
23 Apr 20240.0741900.0745940.0701090.0703770.070377134,785
22 Apr 20240.0715470.0745020.0714870.0741900.07419072,525
21 Apr 20240.0673440.0719310.0673180.0715450.071545135,363
20 Apr 20240.0663010.0673730.0660350.0673180.067318102,452
19 Apr 20240.0703250.0705990.0659890.0663510.066351144,783
18 Apr 20240.0693240.0706700.0690540.0703270.070327104,367
17 Apr 20240.0659630.0739810.0656790.0693020.069302157,737
16 Apr 20240.0669910.0670940.0657220.0659840.06598495,980
15 Apr 20240.0618830.0676730.0617210.0668310.066831160,288
14 Apr 20240.0669910.0680230.0615840.0618000.061800149,710
13 Apr 20240.0711160.0711850.0665440.0670310.067031126,316
12 Apr 20240.0762250.0763480.0709600.0710760.071076208,864
11 Apr 20240.0789740.0791240.0761590.0761880.076188153,583
10 Apr 20240.0784590.0797840.0780910.0789970.078997137,623
09 Apr 20240.0751790.0796050.0750080.0785160.078516118,304
08 Apr 20240.0761040.0761770.0742460.0753590.075359105,589
07 Apr 20240.0775390.0776030.0760170.0761470.076147148,581
06 Apr 20240.0736150.0775960.0728080.0775860.077586177,275
05 Apr 20240.0773760.0774410.0735290.0736450.073645151,278
04 Apr 20240.0777320.0784890.0760590.0773760.077376126,555
03 Apr 20240.0841050.0847520.0774910.0777320.077732203,318
02 Apr 20240.0834120.0843290.0832410.0838760.083876167,764
01 Apr 20240.0809000.0923600.0808590.0834250.083425186,788
31 Mar 20240.0872190.0873490.0807330.0811320.081132174,335
30 Mar 20240.0932440.0935010.0862090.0872660.087266175,437
29 Mar 20240.0929750.0934790.0927620.0931060.093106155,511
28 Mar 20240.0901700.0932260.0897920.0930440.093044190,206
27 Mar 20240.0871600.0903560.0852860.0901700.090170198,811
26 Mar 20240.0859850.0872510.0858220.0871040.087104152,905
25 Mar 20240.0834520.0865130.0831260.0854580.085458140,188
24 Mar 20240.0875400.0881830.0823750.0834520.083452122,299
23 Mar 20240.0910100.0911680.0871040.0875690.087569194,901
22 Mar 20240.0912480.0915060.0902680.0910240.091024199,023
21 Mar 20240.0899730.0927480.0896580.0911820.091182178,255
20 Mar 20240.0932830.0938840.0891130.0899670.089967232,667
19 Mar 20240.0986160.0988460.0931950.0933640.093364231,545
18 Mar 20240.0993990.1001280.0984290.0990020.099002197,030
17 Mar 20240.1025160.1034440.0989720.0998280.099828240,803
16 Mar 20240.1023710.1058380.1021970.1025810.102581208,895
15 Mar 20240.0935490.1028190.0904380.1022900.102290278,123
14 Mar 20240.1031000.1040880.0910890.0933280.093328349,437
13 Mar 20240.1101260.1154460.1029830.1030390.103039297,788
12 Mar 20240.1113060.1175430.1088720.1101680.110168310,842
11 Mar 20240.1134980.1201150.1059810.1113060.111306286,565
10 Mar 20240.1136350.1149620.1109340.1129200.112920246,642
09 Mar 20240.1151730.1153650.1132760.1136490.113649215,833
08 Mar 20240.1124340.1156850.1117050.1151730.115173251,173
07 Mar 20240.1090230.1125810.1073340.1123970.112397273,700
06 Mar 20240.1075960.1096490.1061650.1094490.109449208,311
05 Mar 20240.1146510.1170170.1067310.1075960.107596301,719
04 Mar 20240.1144670.1215570.1126480.1146890.114689306,487
03 Mar 20240.1218640.1374860.1135690.1143760.114376449,117
02 Mar 20240.0915580.1226200.0908320.1218760.121876496,629
01 Mar 20240.0797610.0928480.0794780.0915570.091557242,867
29 Feb 20240.0745410.0809810.0739110.0797690.079769197,308
28 Feb 20240.0725930.0756180.0724210.0746300.074630148,245
27 Feb 20240.0761360.0763440.0722000.0725810.072581123,903
26 Feb 20240.0765490.0766800.0741850.0761360.076136136,884
25 Feb 20240.0779040.0786180.0764830.0765490.076549128,603
24 Feb 20240.0784820.0798340.0775460.0779040.07790474,343
23 Feb 20240.0781920.0797000.0776890.0784820.078482154,062
22 Feb 20240.0771440.0782430.0770240.0781720.078172147,940
21 Feb 20240.0779460.0785150.0761640.0771570.077157118,609
20 Feb 20240.0766700.0782520.0756640.0779460.077946117,305
19 Feb 20240.0772250.0790880.0763180.0766700.076670136,450
18 Feb 20240.0777280.0787900.0766320.0772530.07725336,219
17 Feb 20240.0793600.0795090.0775330.0777000.07770027,850
16 Feb 20240.0786650.0830530.0785420.0794000.07940057,833
15 Feb 20240.0720110.0791970.0719620.0786630.078663102,095
14 Feb 20240.0707330.0727360.0694960.0720110.07201196,082
13 Feb 20240.0708510.0710620.0701440.0707330.070733140,875
12 Feb 20240.0721120.0722730.0707950.0708520.07085285,567
11 Feb 20240.0717720.0729160.0713300.0721080.07210837,168
10 Feb 20240.0740740.0741560.0716020.0717730.07177350,123
09 Feb 20240.0754090.0763320.0735630.0741000.07410074,343
08 Feb 20240.0747890.0758610.0742150.0754200.07542052,460
07 Feb 20240.0749710.0751460.0732600.0748270.074827122,521
06 Feb 20240.0757900.0767510.0746930.0749710.074971123,593
05 Feb 20240.0779480.0780860.0743950.0757900.075790135,454
04 Feb 20240.0783060.0787070.0775520.0780570.078057165,517
03 Feb 20240.0780940.0788200.0769680.0783050.078305176,693
02 Feb 20240.0785080.0790500.0771620.0781390.078139110,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...