New Zealand markets open in 6 hours 26 minutes

Moonchain USD (MXC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.014222+0.000122 (+0.87%)
As of 03:29PM UTC. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 May 20240.0142870.0150170.0139160.0142220.014222186,640,544
18 May 20240.0138480.0151820.0137570.0142880.014288207,870,387
17 May 20240.0141450.0146100.0131830.0138480.013848205,745,275
16 May 20240.0138280.0147530.0131130.0141090.014109180,026,826
15 May 20240.0136580.0147800.0130440.0138280.013828259,540,505
14 May 20240.0140440.0147740.0130540.0136580.013658341,669,046
13 May 20240.0144670.0145200.0128260.0140440.014044397,434,334
12 May 20240.0145260.0150700.0131400.0137790.013779341,128,327
11 May 20240.0129480.0148670.0128130.0145260.014526235,636,141
10 May 20240.0139020.0151980.0127390.0129490.012949239,313,578
09 May 20240.0123520.0158130.0123490.0139020.013902107,234,094
08 May 20240.0133440.0136310.0122920.0123520.012352148,009,437
07 May 20240.0132410.0138640.0124480.0134060.013406123,201,264
06 May 20240.0140030.0142940.0123560.0132720.013272147,827,820
05 May 20240.0131760.0140520.0127370.0140030.014003350,336,299
04 May 20240.0126740.0140400.0124980.0131760.013176219,660,885
03 May 20240.0121620.0137880.0119220.0126740.012674211,395,961
02 May 20240.0121640.0130170.0114080.0129530.012953131,567,217
01 May 20240.0115890.0129430.0109460.0121640.012164243,658,571
30 Apr 20240.0121650.0134470.0110080.0115890.011589148,630,913
29 Apr 20240.0128160.0129050.0114590.0121650.012165238,782,452
28 Apr 20240.0127990.0133850.0120660.0128160.012816116,980,809
27 Apr 20240.0129000.0133660.0127940.0127990.012799133,436,737
26 Apr 20240.0130080.0137190.0128050.0129000.012900316,159,950
25 Apr 20240.0137860.0138530.0123660.0130080.013008297,973,826
24 Apr 20240.0136840.0148310.0129910.0137860.013786358,726,337
23 Apr 20240.0145050.0152650.0133840.0136840.013684305,878,871
22 Apr 20240.0147920.0157520.0140950.0145050.014505392,010,248
21 Apr 20240.0136990.0169100.0131380.0147920.014792400,352,075
20 Apr 20240.0120910.0141950.0116830.0136990.013699183,525,994
19 Apr 20240.0121910.0126150.0108540.0120910.012091155,468,707
18 Apr 20240.0118500.0127220.0114120.0121910.012191348,847,343
17 Apr 20240.0128460.0130440.0115580.0118500.011850448,335,124
16 Apr 20240.0132880.0140740.0122240.0128460.012846486,136,142
15 Apr 20240.0137910.0147660.0130660.0132880.013288197,124,877
14 Apr 20240.0122480.0147110.0108640.0137910.013791195,192,521
13 Apr 20240.0139890.0144050.0104910.0122470.012247344,621,942
12 Apr 20240.0183250.0188920.0138440.0139890.01398936,989,208
11 Apr 20240.0182520.0189450.0174720.0183250.0183259,477,252
10 Apr 20240.0189000.0193790.0175160.0182520.01825210,432,937
09 Apr 20240.0199200.0205190.0184650.0188970.01889710,498,503
08 Apr 20240.0185390.0227710.0181480.0199200.019920204,876,340
07 Apr 20240.0180980.0197130.0177350.0185390.018539485,511,855
06 Apr 20240.0177810.0187880.0173920.0180980.018098483,991,161
05 Apr 20240.0183160.0191810.0171530.0177810.017781492,855,523
04 Apr 20240.0180320.0187270.0168850.0183160.018316470,723,858
03 Apr 20240.0174890.0184880.0170420.0180320.018032486,049,277
02 Apr 20240.0190630.0190630.0170020.0174950.017495451,533,442
01 Apr 20240.0214540.0214620.0185380.0190630.019063207,223,166
31 Mar 20240.0214360.0217670.0208930.0214640.0214647,462,723
30 Mar 20240.0217450.0231010.0205030.0214820.0214829,140,616
29 Mar 20240.0214030.0235900.0204140.0217450.021745227,116,819
28 Mar 20240.0212510.0244380.0207800.0214020.021402204,987,387
27 Mar 20240.0226040.0233900.0204670.0212510.02125175,574,963
26 Mar 20240.0246460.0261490.0217940.0226040.02260458,607,811
25 Mar 20240.0198630.0267970.0191830.0246300.024630445,039,936
24 Mar 20240.0174240.0229620.0174000.0198620.019862536,361,399
23 Mar 20240.0174980.0188650.0171160.0174240.017424612,281,200
22 Mar 20240.0179560.0189670.0170010.0174980.017498549,195,989
21 Mar 20240.0177400.0192540.0170650.0179570.017957592,998,020
20 Mar 20240.0169890.0203130.0153890.0177400.017740535,827,401
19 Mar 20240.0192810.0194380.0157290.0169890.016989527,619,033
18 Mar 20240.0198800.0208070.0185010.0192810.019281569,063,829
17 Mar 20240.0201790.0216140.0181730.0198800.019880455,140,866
16 Mar 20240.0197200.0214320.0173330.0201890.020189454,109,452
15 Mar 20240.0219900.0223960.0171380.0197200.019720513,001,014
14 Mar 20240.0235200.0237910.0204060.0219900.021990213,550,620
13 Mar 20240.0232550.0263640.0224890.0235340.02353442,147,623
12 Mar 20240.0246000.0269080.0220720.0232550.02325538,254,553
11 Mar 20240.0217270.0294050.0213780.0246010.024601288,893,449
10 Mar 20240.0209760.0252440.0203400.0217270.021727175,365,542
09 Mar 20240.0196140.0222510.0193050.0209760.020976144,504,393
08 Mar 20240.0205610.0222070.0192790.0196140.019614265,949,560
07 Mar 20240.0184850.0241590.0174760.0205620.020562254,210,911
06 Mar 20240.0172040.0192810.0163230.0184700.018470239,198,269
05 Mar 20240.0219380.0220350.0158970.0172040.01720436,560,630
04 Mar 20240.0199630.0249170.0195430.0219120.02191237,388,429
03 Mar 20240.0172620.0223930.0166210.0199590.01995919,068,291
02 Mar 20240.0191230.0195980.0168050.0175320.0175329,949,179
01 Mar 20240.0196750.0218460.0180710.0191300.01913015,941,263
29 Feb 20240.0246030.0246030.0193080.0196700.01967023,000,980
28 Feb 20240.0171530.0303310.0163970.0247180.024718120,557,424
27 Feb 20240.0127180.0246710.0119990.0171510.017151152,354,533
26 Feb 20240.0088650.0130690.0087770.0128910.01289128,774,292
25 Feb 20240.0087680.0090740.0085650.0088650.0088654,003,122
24 Feb 20240.0086380.0089630.0085320.0087680.0087683,692,705
23 Feb 20240.0088140.0091300.0085940.0086370.0086374,125,486
22 Feb 20240.0088150.0091960.0086390.0088130.0088133,847,734
21 Feb 20240.0093260.0093650.0087130.0088150.0088154,337,007
20 Feb 20240.0087580.0099800.0087300.0093260.0093266,368,198
19 Feb 20240.0089560.0091190.0086090.0087580.0087584,210,895
18 Feb 20240.0084690.0090630.0083850.0089540.0089543,383,309
17 Feb 20240.0086020.0088680.0083780.0084690.0084693,220,497
16 Feb 20240.0085870.0090630.0085060.0086010.0086013,524,359
15 Feb 20240.0088520.0091140.0085240.0085870.0085874,056,815
14 Feb 20240.0090810.0090860.0084660.0088520.0088524,313,457
13 Feb 20240.0089370.0092400.0087190.0090810.0090812,694,172
12 Feb 20240.0088330.0091490.0085820.0089360.0089363,074,239
11 Feb 20240.0088210.0091640.0087470.0088340.0088343,041,471
10 Feb 20240.0092260.0092760.0086730.0088210.0088213,499,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...