MCO2 Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.01428776 | $0.01440062 | $0.01420467 | $0.0142612 | $227.20 |
| 2026-09-24 | $0.01920669 | $0.01980376 | $0.01428737 | $0.01428737 | $296.32 |
| 2026-09-23 | $0.03189241 | $0.03209479 | $0.01919543 | $0.01920592 | $686.06 |
| 2026-09-22 | $0.06082994 | $0.06084099 | $0.03182491 | $0.03190008 | $590.22 |
| 2026-09-21 | $0.05947303 | $0.06115851 | $0.05944127 | $0.06085413 | $19.99 |
| 2026-09-20 | $0.05942105 | $0.05943268 | $0.05826492 | $0.05941706 | $15.37 |
| 2026-09-19 | $0.05923051 | $0.05971597 | $0.05917536 | $0.05946503 | $24.36 |
| 2026-09-18 | $0.0570723 | $0.05956347 | $0.05700748 | $0.05923035 | $30.46 |
| 2026-09-17 | $0.05639986 | $0.05751234 | $0.05636868 | $0.05708753 | $37.36 |
| 2026-09-16 | $0.05646425 | $0.05678817 | $0.05533364 | $0.05642774 | $9.64 |
| 2026-09-15 | $0.05803496 | $0.05807554 | $0.05620206 | $0.05649169 | $18.41 |
| 2026-09-14 | $0.05759886 | $0.05910306 | $0.05752803 | $0.05803837 | $6.05 |
| 2026-09-13 | $0.0549605 | $0.0580385 | $0.05459803 | $0.05758888 | $6.00 |
| 2026-09-12 | $0.05484825 | $0.05516158 | $0.05480163 | $0.05496319 | $98.92 |
| 2026-09-11 | $0.06002801 | $0.06183108 | $0.05480538 | $0.054855 | $247.59 |
| 2026-09-10 | $0.06107109 | $0.06113668 | $0.05978733 | $0.06002383 | $8.13 |
| 2026-09-09 | $0.06115841 | $0.06133402 | $0.06097248 | $0.06107021 | $15.75 |
| 2026-09-08 | $0.0611789 | $0.06126153 | $0.06095732 | $0.06115077 | $15.77 |
| 2026-09-07 | $0.0612962 | $0.06137848 | $0.06107652 | $0.06118665 | $15.78 |
| 2026-09-06 | $0.06096248 | $0.06136374 | $0.06095849 | $0.06129745 | $15.81 |
| 2026-09-05 | $0.06910612 | $0.0691085 | $0.06088244 | $0.06097746 | $140.31 |
| 2026-09-04 | $0.06974355 | $0.07017603 | $0.0687325 | $0.06909437 | $4.78 |
| 2026-09-03 | $0.06805544 | $0.06994435 | $0.0678607 | $0.06974959 | $19.79 |
| 2026-09-02 | $0.06942341 | $0.06952588 | $0.06759323 | $0.0680346 | $22.52 |
| 2026-09-01 | $0.07011768 | $0.07037126 | $0.06902454 | $0.06942488 | $15.79 |
| 2026-08-31 | $0.06937871 | $0.07040472 | $0.06921337 | $0.07012051 | $5.39 |
| 2026-08-30 | $0.06997874 | $0.07098153 | $0.06916552 | $0.06938646 | $7.45 |
| 2026-08-29 | $0.06977505 | $0.07001018 | $0.06961048 | $0.06998869 | $9.23 |
| 2026-08-28 | $0.07047571 | $0.07087048 | $0.0692195 | $0.06976877 | $20.84 |
| 2026-08-27 | $0.07029734 | $0.07100535 | $0.07000602 | $0.07047427 | $9.99 |