MELT Historical USD Price
Daily close · Sep 29, 2019 → Oct 7, 2020Daily price history
Sep 7, 2020 → Oct 7, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-07 | $0.0373356 | $0.03745684 | $0.03664332 | $0.03740789 | $14.82 |
| 2020-10-06 | $0.03872007 | $0.03895375 | $0.03703688 | $0.03731481 | $14.78 |
| 2020-10-05 | $0.03859783 | $0.03884859 | $0.03827099 | $0.03871996 | $15.34 |
| 2020-10-04 | $0.03814548 | $0.03872271 | $0.03786209 | $0.0385927 | $15.29 |
| 2020-10-02 | $0.03860368 | $0.03872982 | $0.03678698 | $0.03786987 | $15.00 |
| 2020-10-01 | $0.03943614 | $0.0403664 | $0.03796299 | $0.0386541 | $15.31 |
| 2020-09-30 | $0.03934636 | $0.03953155 | $0.03868743 | $0.03937614 | $15.60 |
| 2020-09-29 | $0.03874478 | $0.03946061 | $0.03861986 | $0.03932416 | $15.58 |
| 2020-09-28 | $0.03840598 | $0.04015862 | $0.03840598 | $0.03884631 | $15.39 |
| 2020-09-27 | $0.03882396 | $0.03956137 | $0.03822836 | $0.03840598 | $15.22 |
| 2020-09-26 | $0.03861086 | $0.03893939 | $0.03817626 | $0.03882001 | $15.38 |
| 2020-09-25 | $0.03816873 | $0.0389848 | $0.03709802 | $0.03855977 | $15.28 |
| 2020-09-24 | $0.03510638 | $0.03840549 | $0.03483774 | $0.03817061 | $15.12 |
| 2020-09-23 | $0.03769623 | $0.03775438 | $0.03480803 | $0.0351092 | $13.91 |
| 2020-09-22 | $0.03731481 | $0.03791408 | $0.03683548 | $0.03769452 | $14.93 |
| 2020-09-21 | $0.04063479 | $0.04110916 | $0.03662808 | $0.03741833 | $14.83 |
| 2020-09-20 | $0.04218475 | $0.04218475 | $0.04010448 | $0.04064039 | $16.10 |
| 2020-09-19 | $0.04207772 | $0.04236001 | $0.04137485 | $0.04218911 | $16.72 |
| 2020-09-18 | $0.04264494 | $0.04292248 | $0.04123861 | $0.04197707 | $16.63 |
| 2020-09-17 | $0.03997243 | $0.04313149 | $0.03985829 | $0.04263229 | $16.89 |
| 2020-09-16 | $0.03989133 | $0.04078605 | $0.03897268 | $0.03998714 | $15.84 |
| 2020-09-15 | $0.0413086 | $0.04178084 | $0.03975813 | $0.03990808 | $15.81 |
| 2020-09-14 | $0.03990384 | $0.04185134 | $0.03905562 | $0.04124672 | $16.34 |
| 2020-09-13 | $0.04235312 | $0.04254517 | $0.03883016 | $0.03989272 | $15.81 |
| 2020-09-12 | $0.0409617 | $0.04235994 | $0.0401121 | $0.04235412 | $16.78 |
| 2020-09-11 | $0.04023106 | $0.04107691 | $0.03911652 | $0.04097253 | $16.23 |
| 2020-09-10 | $0.0384066 | $0.04097613 | $0.0384066 | $0.04009853 | $15.89 |
| 2020-09-09 | $0.03669743 | $0.03926306 | $0.03633776 | $0.03833848 | $15.19 |
| 2020-09-08 | $0.03882929 | $0.03886972 | $0.03590054 | $0.03698157 | $14.65 |
| 2020-09-07 | $0.03864965 | $0.03914921 | $0.03554722 | $0.03856163 | $15.28 |