MEZO Historical USD Price
Daily close · Apr 1, 2026 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00461593 | $0.00488 | $0.0044455 | $0.00454615 | $715,804.25 |
| 2026-09-24 | $0.00467438 | $0.00481295 | $0.00459714 | $0.004602 | $156,968.57 |
| 2026-09-23 | $0.00457815 | $0.0051758 | $0.00455621 | $0.00465711 | $355,405.74 |
| 2026-09-22 | $0.00488 | $0.0049735 | $0.0045755 | $0.00460354 | $132,794.88 |
| 2026-09-21 | $0.00489636 | $0.00491668 | $0.00476286 | $0.00490943 | $480,351.58 |
| 2026-09-20 | $0.00505065 | $0.00538435 | $0.00474007 | $0.00490947 | $717,133.14 |
| 2026-09-19 | $0.0047712 | $0.00513206 | $0.00469 | $0.00505088 | $886,630.33 |
| 2026-09-18 | $0.00490675 | $0.00490756 | $0.0046834 | $0.00475667 | $563,244.51 |
| 2026-09-17 | $0.0049159 | $0.00492171 | $0.0048957 | $0.00490675 | $461,132.45 |
| 2026-09-16 | $0.004361 | $0.0049209 | $0.00434447 | $0.0049159 | $591,736.20 |
| 2026-09-15 | $0.005189 | $0.00525333 | $0.00432027 | $0.00434787 | $692,789.71 |
| 2026-09-14 | $0.00641365 | $0.0064475 | $0.004915 | $0.0051875 | $1.18M |
| 2026-09-13 | $0.00529429 | $0.00710461 | $0.00486086 | $0.00638331 | $2.02M |
| 2026-09-12 | $0.0056035 | $0.00563209 | $0.005285 | $0.00529357 | $398,604.98 |
| 2026-09-11 | $0.00565542 | $0.00571283 | $0.0055095 | $0.00561938 | $480,825.98 |
| 2026-09-10 | $0.00604082 | $0.00604736 | $0.00562538 | $0.00565883 | $388,926.74 |
| 2026-09-09 | $0.00607608 | $0.00612471 | $0.00599255 | $0.00603 | $386,436.03 |
| 2026-09-08 | $0.0063225 | $0.00641511 | $0.0060363 | $0.00608055 | $387,023.77 |
| 2026-09-07 | $0.00669544 | $0.0068665 | $0.006336 | $0.006336 | $391,077.10 |
| 2026-09-06 | $0.00707075 | $0.0070745 | $0.00667789 | $0.006696 | $389,157.09 |
| 2026-09-05 | $0.00665271 | $0.00709611 | $0.00664788 | $0.00707275 | $433,317.15 |
| 2026-09-04 | $0.00707579 | $0.007135 | $0.00633 | $0.006695 | $595,784.40 |
| 2026-09-03 | $0.00708745 | $0.007101 | $0.0070492 | $0.0070762 | $739,066.16 |
| 2026-09-02 | $0.00710455 | $0.00711222 | $0.007031 | $0.00708655 | $767,718.42 |
| 2026-09-01 | $0.00710113 | $0.00711863 | $0.0070725 | $0.00710611 | $725,365.72 |
| 2026-08-31 | $0.007005 | $0.00712944 | $0.007005 | $0.00710613 | $743,228.09 |
| 2026-08-30 | $0.00719967 | $0.00723189 | $0.00693345 | $0.0069929 | $636,275.07 |
| 2026-08-29 | $0.00722613 | $0.0072428 | $0.00712086 | $0.00719967 | $589,812.93 |
| 2026-08-28 | $0.00725169 | $0.00732712 | $0.00676975 | $0.0071914 | $712,947.74 |
| 2026-08-27 | $0.00729144 | $0.00763478 | $0.00696 | $0.00724276 | $718,354.54 |