MCADE Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.01173544 | $0.0125033 | $0.01135377 | $0.01221187 | $646,352.33 |
| 2024-04-19 | $0.01207561 | $0.012101 | $0.01158531 | $0.01173544 | $755,301.84 |
| 2024-04-18 | $0.01195806 | $0.01216157 | $0.01137982 | $0.01197292 | $806,660.13 |
| 2024-04-17 | $0.0126475 | $0.01277933 | $0.01183571 | $0.01194504 | $558,910.27 |
| 2024-04-16 | $0.01205358 | $0.01423181 | $0.01198317 | $0.01279683 | $847,099.73 |
| 2024-04-15 | $0.01118931 | $0.01332271 | $0.01118931 | $0.01205358 | $937,122.11 |
| 2024-04-14 | $0.0112115 | $0.0121675 | $0.01010124 | $0.01118831 | $930,329.10 |
| 2024-04-13 | $0.012616 | $0.012616 | $0.01127932 | $0.01127932 | $1.14M |
| 2024-04-12 | $0.01295764 | $0.01480109 | $0.01223644 | $0.01259933 | $1.34M |
| 2024-04-11 | $0.015289 | $0.01545553 | $0.012789 | $0.01306197 | $1.05M |
| 2024-04-10 | $0.01423975 | $0.0155378 | $0.01379347 | $0.01528136 | $1.14M |
| 2024-04-09 | $0.01514702 | $0.016321 | $0.01296244 | $0.01424307 | $1.27M |
| 2024-04-08 | $0.01514806 | $0.01563836 | $0.01439848 | $0.01515533 | $1.25M |
| 2024-04-07 | $0.0166525 | $0.01682 | $0.01516431 | $0.01516431 | $1.11M |
| 2024-04-06 | $0.01734835 | $0.01734835 | $0.01655581 | $0.0166525 | $994,303.63 |
| 2024-04-05 | $0.0172139 | $0.01776531 | $0.01710695 | $0.01734846 | $943,020.27 |
| 2024-04-04 | $0.0182749 | $0.0182749 | $0.01708511 | $0.0172139 | $972,642.24 |
| 2024-04-03 | $0.01853167 | $0.01857717 | $0.017461 | $0.0182749 | $1.14M |
| 2024-04-02 | $0.02022646 | $0.02028713 | $0.01855617 | $0.01855617 | $1.07M |
| 2024-04-01 | $0.02031222 | $0.022657 | $0.02003715 | $0.02022646 | $1.22M |
| 2024-03-31 | $0.020133 | $0.0204055 | $0.01877413 | $0.02031222 | $1.30M |
| 2024-03-30 | $0.02307165 | $0.02342356 | $0.020055 | $0.020055 | $647,189.75 |
| 2024-03-29 | $0.02603994 | $0.02603994 | $0.02287894 | $0.02306424 | $836,434.16 |
| 2024-03-28 | $0.02435448 | $0.026625 | $0.0243012 | $0.02602694 | $1.02M |
| 2024-03-27 | $0.023705 | $0.02432313 | $0.02355465 | $0.02425949 | $647,190.03 |
| 2024-03-26 | $0.02374875 | $0.02468774 | $0.02347869 | $0.023705 | $1.25M |
| 2024-03-25 | $0.02465369 | $0.025082 | $0.022743 | $0.02374875 | $1.12M |
| 2024-03-24 | $0.025248 | $0.0254973 | $0.024599 | $0.02465369 | $1.28M |
| 2024-03-23 | $0.0228418 | $0.025264 | $0.0228418 | $0.025248 | $1.43M |
| 2024-03-22 | $0.02224733 | $0.02345033 | $0.02224733 | $0.022857 | $1.18M |