New Zealand markets closed

MonaCoin USD (MONA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.342468-0.005900 (-1.69%)
As of 03:50AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.3473240.3492430.3410020.3424680.342468134,697
26 Apr 2024------
25 Apr 20240.3471840.3506430.3463870.3491880.349188124,466
24 Apr 20240.3580480.3588150.3349880.3471810.347181574,529
23 Apr 20240.3697190.3711350.3563270.3580460.358046180,336
22 Apr 20240.3682110.3732480.3642950.3697190.369719289,160
21 Apr 20240.3524140.3798960.3520970.3682290.368229213,798
20 Apr 20240.3569110.3734580.3517840.3524050.352405274,561
19 Apr 20240.3605340.3779170.3534400.3569100.356910510,309
18 Apr 20240.3423670.3721280.3411680.3605240.3605241,016,385
17 Apr 20240.3416210.3586420.3413240.3423670.342367940,050
16 Apr 20240.3744800.3757380.3413790.3416250.3416251,339,760
15 Apr 20240.3885650.3904210.3694830.3744790.374479965,182
14 Apr 20240.3915970.3925720.3879170.3885760.388576970,887
13 Apr 20240.4160380.4160780.3913840.3915970.3915973,714,750
12 Apr 20240.4324470.4340840.3931470.4160310.4160311,096,359
11 Apr 20240.3862370.4336840.3852040.4324270.432427486,198
10 Apr 20240.3868580.3880780.3849080.3862370.3862371,323,382
09 Apr 20240.4073940.4087850.3858740.3868580.3868581,149,297
08 Apr 20240.4172910.4198250.3233940.4073950.407395950,531
07 Apr 20240.3977470.4192220.3965910.4172910.417291964,241
06 Apr 20240.3877530.3997210.3862710.3977470.39774745,743
05 Apr 20240.4193470.4388340.3844420.3877570.38775745,207
04 Apr 20240.4180240.4194500.3848010.4193460.4193461,208,756
03 Apr 20240.4182620.4195360.3853030.4180240.4180241,954,407
02 Apr 20240.4367390.4376350.4025760.4182650.4182653,307,937
01 Apr 20240.4074670.4493800.4074520.4367390.4367391,374,469
31 Mar 20240.4092150.4096060.4071330.4074670.407467669,941
30 Mar 20240.4410260.4429350.3630430.4092220.4092221,156,119
29 Mar 20240.4438330.4450280.4389280.4410110.441011717,650
28 Mar 20240.4612110.4634600.3878970.4438220.4438221,518,988
27 Mar 20240.4235930.4714680.4052110.4612090.4612092,483,754
26 Mar 20240.4090550.4239220.3864090.4235930.4235934,288,786
25 Mar 20240.4089160.4215500.3874440.4090560.4090564,795,968
24 Mar 20240.4266530.4268390.4008010.4089240.408924301,711
23 Mar 20240.3930790.4270350.3899170.4266600.4266601,183,977
22 Mar 20240.4169820.4345360.3892100.3930750.3930753,086,821
21 Mar 20240.4022150.4225060.3953510.4169810.416981815,342
20 Mar 20240.3743920.4022720.3599870.4022150.4022152,737,458
19 Mar 20240.3994390.3995890.3546670.3743920.3743923,794,680
18 Mar 20240.4010770.4219340.3962490.3994390.3994391,949,390
17 Mar 20240.4088510.4161860.3130110.4010770.4010771,508,369
16 Mar 20240.4114970.4510740.3973240.4088530.4088533,068,648
15 Mar 20240.4475800.4486440.4105080.4114970.4114974,549,403
14 Mar 20240.4497110.4685920.4443700.4475800.4475805,014,474
13 Mar 20240.4371270.4764270.4329320.4497120.4497126,459,423
12 Mar 20240.4515030.4798140.4268790.4371260.4371263,124,008
11 Mar 20240.4510540.4802120.4260300.4515030.4515033,969,678
10 Mar 20240.4888460.4914270.4111590.4510540.4510541,656,051
09 Mar 20240.4529840.4998140.3876260.4888460.4888461,808,506
08 Mar 20240.5099370.5100230.4188090.4529750.4529751,812,050
07 Mar 20240.4846660.5461110.4616960.5099370.5099371,736,423
06 Mar 20240.4379460.5269920.4375260.4846750.484675724,633
05 Mar 20240.4613350.5601570.4318830.4379470.4379471,814,172
04 Mar 20240.4198030.4660340.4179500.4611730.461173499,355
03 Mar 20240.4048160.4490500.3902500.4197740.419774510,885
02 Mar 20240.3800490.4124680.3767370.4048610.404861303,942
01 Mar 20240.3840600.3901750.3762320.3800510.380051118,215
29 Feb 20240.3766350.3914400.3749240.3840880.384088155,589
28 Feb 20240.3799400.3852850.3738370.3766510.376651110,992
27 Feb 20240.3588650.3815920.3588650.3799120.379912150,209
26 Feb 20240.3575960.3646710.3506450.3587820.35878277,471
25 Feb 20240.3584240.3601260.3546470.3577250.35772539,926
24 Feb 20240.3602620.3613820.3526780.3584830.35848361,553
23 Feb 20240.3643990.3662280.3586580.3602650.36026584,105
22 Feb 20240.3646210.3689990.3599940.3644030.36440362,769
21 Feb 20240.3801470.3807290.3626520.3646150.36461594,010
20 Feb 20240.3728960.3948260.3712210.3801590.380159267,315
19 Feb 20240.3581750.4140050.3554620.3728940.372894842,836
18 Feb 20240.3526700.3607560.3502450.3581750.35817535,507
17 Feb 20240.3578580.3598200.3518610.3530650.35306541,361
16 Feb 20240.3578350.3609610.3546080.3580480.35804856,930
15 Feb 20240.3579360.3612120.3561370.3577210.35772151,762
14 Feb 20240.3543700.3602950.3522770.3578150.35781577,910
13 Feb 20240.3539780.3591990.3482520.3543600.35436082,037
12 Feb 20240.3564200.3571560.3478990.3542830.35428348,596
11 Feb 20240.3504260.3581000.3457750.3563280.35632846,421
10 Feb 20240.3539730.3553680.3440600.3499110.34991134,709
09 Feb 20240.3524220.3557860.3490400.3539730.35397352,770
08 Feb 20240.3573740.3596310.3497950.3523470.35234740,984
07 Feb 20240.3569450.3595770.3457670.3576330.35763350,046
06 Feb 20240.3537690.3578300.3488890.3569410.35694124,825
05 Feb 20240.3599760.3606920.3487940.3535130.35351348,244
04 Feb 20240.3601270.3638320.3511690.3603210.36032154,477
03 Feb 20240.3496140.3716110.3446900.3601530.360153153,550
02 Feb 20240.3493040.3611420.3418510.3497280.34972827,580
01 Feb 20240.3580420.3612360.3457490.3496310.34963135,916
31 Jan 20240.3534290.3616670.3510380.3578320.35783243,244
30 Jan 20240.3546180.3606200.3491500.3534240.35342442,416
29 Jan 20240.3539890.3610790.3492510.3546180.35461837,879
28 Jan 20240.3501210.3625960.3478060.3532480.35324856,100
27 Jan 20240.3540900.3652250.3495750.3501210.35012163,148
26 Jan 20240.3507000.3602980.3475990.3541300.35413048,533
25 Jan 20240.3482710.3656690.3461830.3509310.35093148,860
24 Jan 20240.3577680.3630580.3449340.3482840.34828439,052
23 Jan 20240.3617850.3685400.3505000.3577690.35776991,673
22 Jan 20240.3717360.3788730.3604210.3618070.361807111,328
21 Jan 20240.3633230.3794610.3576220.3719910.37199148,090
20 Jan 20240.3664580.3731400.3568690.3632960.36329641,732
19 Jan 20240.3715490.3758450.3595140.3665130.36651374,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...