MCTP Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.26298 | $0.269535 | $0.249745 | $0.263535 | $207,663.97 |
| 2025-05-17 | $0.278905 | $0.283785 | $0.2606 | $0.26277 | $217,957.16 |
| 2025-05-16 | $0.27748 | $0.295245 | $0.263005 | $0.270915 | $239,131.22 |
| 2025-05-15 | $0.27989 | $0.297695 | $0.275395 | $0.277875 | $225,861.67 |
| 2025-05-14 | $0.295875 | $0.299155 | $0.279325 | $0.280035 | $220,340.30 |
| 2025-05-13 | $0.299555 | $0.31166 | $0.294905 | $0.296415 | $209,813.37 |
| 2025-05-12 | $0.28397 | $0.305075 | $0.283585 | $0.299825 | $218,798.62 |
| 2025-05-11 | $0.290155 | $0.29576 | $0.2762 | $0.28422 | $217,646.73 |
| 2025-05-10 | $0.29134 | $0.295865 | $0.276065 | $0.286715 | $221,859.05 |
| 2025-05-09 | $0.29505 | $0.310165 | $0.278065 | $0.29033 | $206,484.45 |
| 2025-05-08 | $0.296665 | $0.312065 | $0.277945 | $0.294735 | $238,201.04 |
| 2025-05-07 | $0.309975 | $0.31783 | $0.28774 | $0.29624 | $187,632.81 |
| 2025-05-06 | $0.305055 | $0.32834 | $0.28082 | $0.30778 | $224,992.96 |
| 2025-05-05 | $0.311835 | $0.31908 | $0.300205 | $0.303635 | $221,334.73 |
| 2025-05-04 | $0.315805 | $0.31681 | $0.308665 | $0.31195 | $222,336.86 |
| 2025-05-03 | $0.323295 | $0.32441 | $0.314705 | $0.31545 | $207,189.25 |
| 2025-05-02 | $0.32248 | $0.329605 | $0.319835 | $0.32368 | $218,052.68 |
| 2025-05-01 | $0.333305 | $0.339875 | $0.322295 | $0.326485 | $217,461.54 |
| 2025-04-30 | $0.32404 | $0.365055 | $0.322225 | $0.333255 | $222,515.25 |
| 2025-04-29 | $0.31765 | $0.33978 | $0.3164 | $0.32407 | $207,335.60 |
| 2025-04-28 | $0.318615 | $0.34675 | $0.316195 | $0.318465 | $215,193.22 |
| 2025-04-27 | $0.3179 | $0.3469 | $0.315815 | $0.31808 | $194,878.20 |
| 2025-04-26 | $0.31373 | $0.34834 | $0.313715 | $0.317305 | $203,946.45 |
| 2025-04-25 | $0.32603 | $0.326725 | $0.313565 | $0.313715 | $202,684.85 |
| 2025-04-24 | $0.31378 | $0.355525 | $0.31271 | $0.32612 | $245,751.66 |
| 2025-04-23 | $0.317655 | $0.344225 | $0.312925 | $0.3132 | $227,559.17 |
| 2025-04-22 | $0.311795 | $0.344865 | $0.309985 | $0.31724 | $220,715.29 |
| 2025-04-21 | $0.315145 | $0.344635 | $0.31041 | $0.310965 | $214,188.50 |
| 2025-04-20 | $0.321405 | $0.354805 | $0.305855 | $0.31464 | $218,558.29 |
| 2025-04-19 | $0.32841023 | $0.350005 | $0.310625 | $0.322575 | $228,256.91 |