MCOIN Historical USD Price
Daily close · Apr 20, 2025 → Apr 19, 2026Daily price history
Mar 21, 2026 → Apr 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-19 | $0.03143373 | $0.03147233 | $0.03063527 | $0.03069112 | $336,151.49 |
| 2026-04-18 | $0.03207969 | $0.03214527 | $0.03131577 | $0.03145887 | $347,920.06 |
| 2026-04-17 | $0.03250365 | $0.03368889 | $0.03205841 | $0.03210535 | $326,735.37 |
| 2026-04-16 | $0.0337059 | $0.03370927 | $0.03179065 | $0.03252965 | $359,074.37 |
| 2026-04-15 | $0.03369828 | $0.03392715 | $0.0331381 | $0.03373286 | $328,310.68 |
| 2026-04-14 | $0.03456755 | $0.03519861 | $0.03359085 | $0.03372523 | $360,617.98 |
| 2026-04-13 | $0.03486173 | $0.03501149 | $0.03273219 | $0.0345952 | $338,663.04 |
| 2026-04-12 | $0.03498684 | $0.03517729 | $0.03457037 | $0.03488962 | $334,867.16 |
| 2026-04-11 | $0.03487543 | $0.03525959 | $0.03473964 | $0.03501379 | $363,014.71 |
| 2026-04-10 | $0.03500316 | $0.03573587 | $0.03482392 | $0.03490333 | $345,782.85 |
| 2026-04-09 | $0.03513366 | $0.03561234 | $0.03449528 | $0.03502996 | $314,091.66 |
| 2026-04-08 | $0.03625708 | $0.03626099 | $0.03505533 | $0.03516176 | $348,675.98 |
| 2026-04-07 | $0.03560854 | $0.03650026 | $0.03511185 | $0.03628608 | $353,766.35 |
| 2026-04-06 | $0.03569292 | $0.03598526 | $0.03526693 | $0.03563702 | $313,622.29 |
| 2026-04-05 | $0.03589679 | $0.03634308 | $0.03522583 | $0.03572147 | $354,628.87 |
| 2026-04-04 | $0.03643395 | $0.036529 | $0.03577135 | $0.0359255 | $358,467.86 |
| 2026-04-03 | $0.03649357 | $0.03663368 | $0.03586151 | $0.03646309 | $337,890.43 |
| 2026-04-02 | $0.03642672 | $0.03665011 | $0.03534046 | $0.03652276 | $315,826.55 |
| 2026-04-01 | $0.03633006 | $0.03696527 | $0.0361248 | $0.03645491 | $346,383.11 |
| 2026-03-31 | $0.0370961 | $0.03784812 | $0.03616858 | $0.03635912 | $297,248.37 |
| 2026-03-30 | $0.03751062 | $0.03773391 | $0.03692096 | $0.03712577 | $329,631.99 |
| 2026-03-29 | $0.03767105 | $0.03793954 | $0.03733601 | $0.03754062 | $356,238.20 |
| 2026-03-28 | $0.03723778 | $0.03769447 | $0.03680053 | $0.03770118 | $318,450.28 |
| 2026-03-27 | $0.03946351 | $0.03954837 | $0.03689657 | $0.03726757 | $337,448.91 |
| 2026-03-26 | $0.04038952 | $0.04039374 | $0.03880697 | $0.03949507 | $349,678.64 |
| 2026-03-25 | $0.04012398 | $0.04082796 | $0.04002314 | $0.04042182 | $334,948.22 |
| 2026-03-24 | $0.04277314 | $0.04278098 | $0.03972883 | $0.04015607 | $339,591.13 |
| 2026-03-23 | $0.04103749 | $0.04304266 | $0.03973038 | $0.04280735 | $351,453.10 |
| 2026-03-22 | $0.04070543 | $0.04154036 | $0.04054531 | $0.04106898 | $327,649.44 |
| 2026-03-21 | $0.04130725 | $0.04176442 | $0.0407617 | $0.04079434 | $369,573.86 |