MVEDA Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.02221832 | $0.02366003 | $0.02178205 | $0.02318124 | $15.55 |
| 2021-11-29 | $0.02149218 | $0.02226346 | $0.02144447 | $0.02220522 | $14.89 |
| 2021-11-28 | $0.03 | $0.03 | $0.02002259 | $0.02144251 | $14.38 |
| 2021-11-27 | $0.025 | $0.03 | $0.01644627 | $0.03 | $101.15 |
| 2021-11-26 | $0.02180809 | $0.025 | $0.02056406 | $0.025 | $412.95 |
| 2021-11-25 | $0.0199 | $0.02185396 | $0.0199 | $0.02179357 | $198.65 |
| 2021-11-24 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-23 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-22 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-21 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-20 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-19 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-18 | $0.02229905 | $0.02229905 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-17 | $0.0199 | $0.02238645 | $0.0199 | $0.02229905 | $0.00 |
| 2021-11-16 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.22 |
| 2021-11-15 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-14 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-13 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-12 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-11 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-10 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $0.00 |
| 2021-11-09 | $0.021 | $0.021 | $0.0199 | $0.0199 | $0.02 |
| 2021-11-08 | $0.021 | $0.021 | $0.021 | $0.021 | $0.00 |
| 2021-11-07 | $0.021 | $0.021 | $0.021 | $0.021 | $0.00 |
| 2021-11-06 | $0.02682725 | $0.02695443 | $0.021 | $0.021 | $57.52 |
| 2021-11-05 | $0.021 | $0.02721622 | $0.021 | $0.02684443 | $53.69 |
| 2021-11-04 | $0.021 | $0.021 | $0.021 | $0.021 | $0.00 |
| 2021-11-03 | $0.02100042 | $0.02100042 | $0.021 | $0.021 | $0.00 |
| 2021-11-02 | $0.02162175 | $0.02188183 | $0.02100042 | $0.02100042 | $0.00 |
| 2021-11-01 | $0.02144281 | $0.02185162 | $0.02084006 | $0.02164876 | $2.16 |