MCHC Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.16387351 | $0.17049726 | $0.15698015 | $0.16000773 | $111,635.17 |
| 2022-11-27 | $0.17529 | $0.17834118 | $0.16357701 | $0.16424683 | $111,696.50 |
| 2022-11-26 | $0.17575059 | $0.17880529 | $0.17430958 | $0.17477 | $118,107.01 |
| 2022-11-25 | $0.17858765 | $0.18012 | $0.17331375 | $0.17577412 | $112,803.29 |
| 2022-11-24 | $0.17304155 | $0.17973 | $0.17207 | $0.17773059 | $115,459.50 |
| 2022-11-23 | $0.16836882 | $0.17536 | $0.1575 | $0.17335698 | $122,802.69 |
| 2022-11-22 | $0.16813 | $0.17100667 | $0.1651 | $0.16816824 | $109,297.81 |
| 2022-11-21 | $0.1968 | $0.19739 | $0.16765 | $0.16791 | $117,781.01 |
| 2022-11-20 | $0.18674322 | $0.1973 | $0.18228941 | $0.19627 | $131,148.21 |
| 2022-11-19 | $0.18943652 | $0.2196969 | $0.17529765 | $0.18638628 | $113,251.24 |
| 2022-11-18 | $0.20262003 | $0.2175112 | $0.18569 | $0.18931266 | $126,439.82 |
| 2022-11-17 | $0.18882 | $0.2240372 | $0.18716 | $0.20222062 | $130,867.81 |
| 2022-11-16 | $0.174 | $0.22953 | $0.174 | $0.18873 | $118,587.07 |
| 2022-11-15 | $0.1739 | $0.2105 | $0.17359 | $0.17385 | $116,146.35 |
| 2022-11-14 | $0.17414588 | $0.18434 | $0.17342176 | $0.17415 | $117,124.59 |
| 2022-11-13 | $0.18874307 | $0.18914522 | $0.16305882 | $0.17409882 | $114,871.24 |
| 2022-11-12 | $0.19907 | $0.20047646 | $0.17195059 | $0.18871607 | $114,324.30 |
| 2022-11-11 | $0.21727 | $0.23955295 | $0.17863529 | $0.19861 | $110,000.89 |
| 2022-11-10 | $0.18909039 | $0.28248 | $0.16002 | $0.2169 | $126,783.58 |
| 2022-11-09 | $0.24686784 | $0.24686784 | $0.18768529 | $0.18911592 | $123,861.03 |
| 2022-11-08 | $0.3006 | $0.30339 | $0.22763453 | $0.24718267 | $161,543.56 |
| 2022-11-07 | $0.28826 | $0.32312 | $0.28691 | $0.30079 | $185,574.17 |
| 2022-11-06 | $0.29129 | $0.29751 | $0.27 | $0.28863 | $159,238.82 |
| 2022-11-05 | $0.29163 | $0.30125 | $0.27579 | $0.29029 | $166,556.65 |
| 2022-11-04 | $0.28145 | $0.29363 | $0.27004 | $0.29292 | $179,356.62 |
| 2022-11-03 | $0.26873 | $0.28404 | $0.2638 | $0.28094 | $196,676.10 |
| 2022-11-02 | $0.31671 | $0.32056 | $0.26059134 | $0.26855 | $197,742.84 |
| 2022-11-01 | $0.30416 | $0.32051 | $0.30171 | $0.31459 | $222,350.94 |
| 2022-10-31 | $0.31281 | $0.34229 | $0.30009 | $0.30502 | $227,136.87 |
| 2022-10-30 | $0.32668 | $0.34154 | $0.28743 | $0.31241 | $222,833.29 |