MACHINA Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.00003209 | $0.00003267 | $0.00003201 | $0.0000322 | $5.46 |
| 2025-02-19 | $0.00002678 | $0.00003223 | $0.00002661 | $0.00003208 | $5,334.56 |
| 2025-02-18 | $0.0000277 | $0.00002776 | $0.00002621 | $0.00002676 | $67.26 |
| 2025-02-17 | $0.00002687 | $0.00002861 | $0.00002677 | $0.00002769 | $353.22 |
| 2025-02-16 | $0.00002719 | $0.00002744 | $0.00002683 | $0.00002686 | $342.66 |
| 2025-02-15 | $0.00002784 | $0.00002789 | $0.00002706 | $0.00002718 | $346.73 |
| 2025-02-14 | $0.00002733 | $0.00002843 | $0.00002723 | $0.00002783 | $4.09 |
| 2025-02-13 | $0.00002793 | $0.00002809 | $0.00002666 | $0.00002732 | $141.23 |
| 2025-02-12 | $0.00002655 | $0.00002833 | $0.00002625 | $0.0000279 | $2.05 |
| 2025-02-11 | $0.00002714 | $0.00002775 | $0.00002639 | $0.00002656 | $1.95 |
| 2025-02-10 | $0.0000268 | $0.00002743 | $0.00002624 | $0.00002713 | $2.00 |
| 2025-02-09 | $0.00002686 | $0.00002737 | $0.00002594 | $0.00002683 | $1.97 |
| 2025-02-08 | $0.00002929 | $0.00002971 | $0.0000268 | $0.00002686 | $2,501.46 |
| 2025-02-07 | $0.00003051 | $0.00003117 | $0.0000287 | $0.00002931 | $108.81 |
| 2025-02-06 | $0.00003113 | $0.00003185 | $0.00002978 | $0.00003001 | $8,217.24 |
| 2025-02-05 | $0.00003167 | $0.00003269 | $0.00003038 | $0.00003115 | $8,529.67 |
| 2025-02-04 | $0.00003338 | $0.00003343 | $0.00003059 | $0.00003174 | $693.20 |
| 2025-02-03 | $0.00003321 | $0.00003374 | $0.00002682 | $0.00003335 | $728.43 |
| 2025-02-02 | $0.00003607 | $0.00003656 | $0.00003244 | $0.00003313 | $1,227.33 |
| 2025-02-01 | $0.00003684 | $0.00003785 | $0.00003594 | $0.00003609 | $1,337.08 |
| 2025-01-31 | $0.00003112 | $0.00003717 | $0.00003082 | $0.00003681 | $5,439.06 |
| 2025-01-30 | $0.0000289 | $0.0000313 | $0.00002876 | $0.00003112 | $2,837.27 |
| 2025-01-29 | $0.00002803 | $0.00002995 | $0.00002734 | $0.00002888 | $5,394.57 |
| 2025-01-28 | $0.00002914 | $0.00002934 | $0.00002776 | $0.00002805 | $213.23 |
| 2025-01-27 | $0.00002961 | $0.00002976 | $0.00002776 | $0.00002908 | $143.80 |
| 2025-01-26 | $0.00003041 | $0.00003077 | $0.00002965 | $0.00002966 | $146.66 |
| 2025-01-25 | $0.00003031 | $0.00003068 | $0.00002999 | $0.0000304 | $150.32 |
| 2025-01-24 | $0.00003059 | $0.00003132 | $0.00003007 | $0.00003032 | $149.90 |
| 2025-01-23 | $0.00002969 | $0.00003059 | $0.00002924 | $0.00003056 | $151.09 |
| 2025-01-22 | $0.00003093 | $0.00003124 | $0.00002956 | $0.00002968 | $146.74 |