MEGABOT Historical USD Price
Daily close · Feb 22, 2024 → Aug 19, 2025Daily price history
Jul 20, 2025 → Aug 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-19 | $0.05692721 | $0.05743128 | $0.05334551 | $0.05334638 | $3.27 |
| 2025-08-18 | $0.0590256 | $0.05913241 | $0.05593234 | $0.05696108 | $38.41 |
| 2025-08-17 | $0.05837774 | $0.06029719 | $0.05808119 | $0.05904768 | $39.81 |
| 2025-08-16 | $0.05863238 | $0.05925324 | $0.05780564 | $0.05839307 | $39.37 |
| 2025-08-15 | $0.06004277 | $0.06148497 | $0.05785248 | $0.05843097 | $39.40 |
| 2025-08-14 | $0.06271991 | $0.06315909 | $0.05894806 | $0.06011574 | $40.53 |
| 2025-08-13 | $0.06060614 | $0.0630128 | $0.0603449 | $0.06284794 | $42.38 |
| 2025-08-12 | $0.05576382 | $0.0610025 | $0.05576382 | $0.06065517 | $40.90 |
| 2025-08-11 | $0.05612663 | $0.05749897 | $0.05512063 | $0.05581585 | $37.64 |
| 2025-08-10 | $0.05625839 | $0.05700027 | $0.05501752 | $0.05614844 | $37.86 |
| 2025-08-09 | $0.05303846 | $0.05701713 | $0.05302338 | $0.05632743 | $37.98 |
| 2025-08-08 | $0.05174682 | $0.05368639 | $0.05138242 | $0.05308536 | $10.12 |
| 2025-08-07 | $0.04873677 | $0.0518561 | $0.0483282 | $0.05176027 | $9.86 |
| 2025-08-06 | $0.04822251 | $0.04889841 | $0.04818997 | $0.04873246 | $9.29 |
| 2025-08-04 | $0.04630792 | $0.04941516 | $0.04626169 | $0.04924461 | $4.68 |
| 2025-08-03 | $0.04494877 | $0.04656385 | $0.04469773 | $0.04632357 | $4.40 |
| 2025-08-02 | $0.04621468 | $0.0468081 | $0.04472593 | $0.04497005 | $4.27 |
| 2025-08-01 | $0.04897158 | $0.0492818 | $0.0457433 | $0.04623287 | $4.39 |
| 2025-07-31 | $0.05044512 | $0.05133777 | $0.04893122 | $0.04895879 | $4.65 |
| 2025-07-30 | $0.0502504 | $0.05072117 | $0.0488988 | $0.05041299 | $4.79 |
| 2025-07-29 | $0.0502867 | $0.05139856 | $0.04931439 | $0.05022068 | $4.77 |
| 2025-07-28 | $0.05129617 | $0.05215729 | $0.04980418 | $0.05004213 | $4.75 |
| 2025-07-27 | $0.0495345 | $0.05131354 | $0.04946705 | $0.05126229 | $4.87 |
| 2025-07-26 | $0.04933607 | $0.05008843 | $0.04905803 | $0.04954464 | $4.71 |
| 2025-07-25 | $0.04906842 | $0.04956247 | $0.04747389 | $0.04932007 | $4.68 |
| 2025-07-24 | $0.04803884 | $0.04982981 | $0.04662795 | $0.04907981 | $4.66 |
| 2025-07-23 | $0.04962979 | $0.04983981 | $0.04687218 | $0.04802577 | $4.56 |
| 2025-07-22 | $0.04981793 | $0.05024858 | $0.04804135 | $0.04959929 | $4.71 |
| 2025-07-21 | $0.04988666 | $0.05099765 | $0.04920307 | $0.04982762 | $4.73 |
| 2025-07-20 | $0.04769201 | $0.0506165 | $0.04754762 | $0.04989529 | $19.12 |