MECHA Historical USD Price
Daily close · Sep 30, 2022 → Sep 2, 2024Daily price history
Aug 4, 2024 → Sep 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | $0.02391229 | $0.02518021 | $0.02391229 | $0.02495862 | $17.84 |
| 2024-09-01 | $0.02468554 | $0.0247218 | $0.02370303 | $0.02391141 | $17.09 |
| 2024-08-31 | $0.02486421 | $0.02490661 | $0.02450416 | $0.02470016 | $17.65 |
| 2024-08-30 | $0.02487275 | $0.02497812 | $0.02403024 | $0.02486658 | $17.77 |
| 2024-08-29 | $0.02487181 | $0.02547083 | $0.02471236 | $0.02486933 | $17.77 |
| 2024-08-28 | $0.02416705 | $0.02509653 | $0.02386062 | $0.02487316 | $17.78 |
| 2024-08-27 | $0.01970677 | $0.02549597 | $0.01970677 | $0.0241892 | $17.29 |
| 2024-08-26 | $0.02345249 | $0.02772178 | $0.01970677 | $0.01970677 | $24.82 |
| 2024-08-25 | $0.01975553 | $0.01975553 | $0.01931552 | $0.01931552 | $442.25 |
| 2024-08-24 | $0.02081625 | $0.02081625 | $0.02061454 | $0.02061454 | $37.91 |
| 2024-08-23 | $0.02331684 | $0.02341712 | $0.02081625 | $0.02081625 | $545.85 |
| 2024-08-22 | $0.02335372 | $0.02341387 | $0.02315646 | $0.02331413 | $607.69 |
| 2024-08-21 | $0.023572 | $0.02398488 | $0.02331524 | $0.02335453 | $608.85 |
| 2024-08-20 | $0.02381814 | $0.02408861 | $0.02340854 | $0.02357519 | $160.24 |
| 2024-08-19 | $0.02370167 | $0.02604065 | $0.02348471 | $0.02382003 | $9.37 |
| 2024-08-18 | $0.02371197 | $0.0263739 | $0.02363499 | $0.02371866 | $6.05 |
| 2024-08-17 | $0.02395311 | $0.02411328 | $0.02370171 | $0.02370495 | $6.05 |
| 2024-08-16 | $0.02442122 | $0.02470892 | $0.02379619 | $0.02395353 | $709.59 |
| 2024-08-15 | $0.02474891 | $0.02480848 | $0.02423014 | $0.02443114 | $65.98 |
| 2024-08-14 | $0.02502193 | $0.02530535 | $0.02466442 | $0.02475817 | $131.60 |
| 2024-08-13 | $0.02528745 | $0.02530546 | $0.024593 | $0.02502056 | $9.88 |
| 2024-08-12 | $0.02412706 | $0.025594 | $0.02399453 | $0.02529335 | $1,022.72 |
| 2024-08-11 | $0.02441641 | $0.02489302 | $0.02410391 | $0.02413822 | $112.98 |
| 2024-08-10 | $0.02502595 | $0.02519336 | $0.02435991 | $0.02440479 | $345.62 |
| 2024-08-09 | $0.02648693 | $0.02710683 | $0.02440446 | $0.02502508 | $3,882.55 |
| 2024-08-08 | $0.022185 | $0.02675068 | $0.02209548 | $0.02648986 | $195.10 |
| 2024-08-07 | $0.02270327 | $0.02285722 | $0.02212727 | $0.02215489 | $160.92 |
| 2024-08-06 | $0.02239533 | $0.023011 | $0.02231994 | $0.02270149 | $252.49 |
| 2024-08-05 | $0.02674136 | $0.02676364 | $0.02099026 | $0.02239366 | $6,797.66 |
| 2024-08-04 | $0.0298278 | $0.02989532 | $0.02673939 | $0.02673939 | $2,952.33 |