MZERO Historical USD Price
Daily close · Jun 18, 2025 → Jun 19, 2026Daily price history
May 21, 2026 → Jun 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-19 | $0.00066388 | $0.00066683 | $0.00065221 | $0.00066279 | $27,342.10 |
| 2026-06-18 | $0.00067933 | $0.0006838 | $0.00065013 | $0.0006642 | $27,400.26 |
| 2026-06-17 | $0.00069568 | $0.00070097 | $0.00067125 | $0.00067906 | $28,013.11 |
| 2026-06-16 | $0.000697 | $0.00071112 | $0.00068361 | $0.00069552 | $28,692.41 |
| 2026-06-15 | $0.00066988 | $0.00071688 | $0.00066445 | $0.00069701 | $28,753.63 |
| 2026-06-14 | $0.00065208 | $0.00066987 | $0.00064267 | $0.00066948 | $27,618.18 |
| 2026-06-13 | $0.00064661 | $0.00065519 | $0.00064539 | $0.00065203 | $26,898.20 |
| 2026-06-12 | $0.00064911 | $0.00065569 | $0.00064189 | $0.0006465 | $26,670.20 |
| 2026-06-11 | $0.00062952 | $0.00065535 | $0.00062947 | $0.00064945 | $26,791.62 |
| 2026-06-10 | $0.00063611 | $0.00064572 | $0.00062367 | $0.00062975 | $25,979.21 |
| 2026-06-09 | $0.00065616 | $0.00065739 | $0.00062876 | $0.00063617 | $26,243.83 |
| 2026-06-08 | $0.00065511 | $0.00066497 | $0.00063929 | $0.00065561 | $27,045.98 |
| 2026-06-07 | $0.00060907 | $0.00065572 | $0.0006074 | $0.00065303 | $26,939.53 |
| 2026-06-06 | $0.0006155 | $0.00062069 | $0.00058701 | $0.0006086 | $25,106.72 |
| 2026-06-05 | $0.00068654 | $0.00068757 | $0.00060009 | $0.00061367 | $25,315.89 |
| 2026-06-04 | $0.00070375 | $0.00070525 | $0.00067177 | $0.00068683 | $28,333.77 |
| 2026-06-03 | $0.00072228 | $0.0007332 | $0.00069124 | $0.00070515 | $29,089.62 |
| 2026-06-02 | $0.00077878 | $0.00077878 | $0.00071728 | $0.00072159 | $29,767.91 |
| 2026-06-01 | $0.00077884 | $0.00078358 | $0.00076143 | $0.00077808 | $32,098.27 |
| 2026-05-31 | $0.0007848 | $0.00079025 | $0.00077439 | $0.00077889 | $32,131.37 |
| 2026-05-30 | $0.00078165 | $0.0007881 | $0.00078073 | $0.00078476 | $32,373.80 |
| 2026-05-29 | $0.00078029 | $0.00079313 | $0.00076899 | $0.00078175 | $0.00 |
| 2026-05-28 | $0.00078616 | $0.00078736 | $0.00076627 | $0.00077951 | $32,157.18 |
| 2026-05-27 | $0.00080503 | $0.00081303 | $0.00078378 | $0.0007853 | $32,396.16 |
| 2026-05-26 | $0.00081987 | $0.00082948 | $0.00080002 | $0.00080477 | $33,199.17 |
| 2026-05-25 | $0.00081529 | $0.00082969 | $0.00081268 | $0.00081975 | $33,817.17 |
| 2026-05-24 | $0.00082183 | $0.00082589 | $0.00080322 | $0.00081592 | $33,659.26 |
| 2026-05-23 | $0.00080197 | $0.00083265 | $0.00078499 | $0.00082239 | $33,926.13 |
| 2026-05-22 | $0.00082783 | $0.00083074 | $0.00080041 | $0.00080211 | $33,089.31 |
| 2026-05-21 | $0.00082649 | $0.00083492 | $0.00081819 | $0.00082875 | $34,188.36 |