MZERO Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.00972391 | $0.01047319 | $0.00966606 | $0.00974901 | $51,186.13 |
| 2025-02-19 | $0.00973322 | $0.01058648 | $0.00967882 | $0.00972073 | $46,745.51 |
| 2025-02-18 | $0.01116884 | $0.0111892 | $0.00961777 | $0.00971911 | $49,312.36 |
| 2025-02-17 | $0.01030966 | $0.01162477 | $0.01023648 | $0.01115647 | $51,739.45 |
| 2025-02-16 | $0.01047327 | $0.01124668 | $0.01031411 | $0.01032227 | $45,596.44 |
| 2025-02-15 | $0.0106701 | $0.01128677 | $0.01043908 | $0.01047145 | $51,355.03 |
| 2025-02-14 | $0.01118518 | $0.01159047 | $0.01054486 | $0.01066183 | $40,897.87 |
| 2025-02-13 | $0.01161397 | $0.01180799 | $0.01045218 | $0.01119503 | $53,625.05 |
| 2025-02-12 | $0.01035709 | $0.01174851 | $0.01025198 | $0.01159963 | $54,864.94 |
| 2025-02-11 | $0.0106132 | $0.01152978 | $0.01025909 | $0.01033463 | $45,619.41 |
| 2025-02-10 | $0.01114304 | $0.01140843 | $0.01026959 | $0.01059005 | $48,912.15 |
| 2025-02-09 | $0.01047145 | $0.01138238 | $0.01014686 | $0.01115496 | $49,618.56 |
| 2025-02-08 | $0.0112059 | $0.01135142 | $0.01046994 | $0.01047366 | $45,624.20 |
| 2025-02-07 | $0.0111967 | $0.01202257 | $0.01033647 | $0.01121371 | $50,235.86 |
| 2025-02-06 | $0.01106902 | $0.01213146 | $0.01060691 | $0.01120588 | $47,121.63 |
| 2025-02-05 | $0.01155363 | $0.01186241 | $0.01074772 | $0.01107736 | $48,718.55 |
| 2025-02-04 | $0.01239278 | $0.01241797 | $0.01047726 | $0.01157872 | $51,234.60 |
| 2025-02-03 | $0.01079099 | $0.01251461 | $0.00819843 | $0.01240123 | $75,352.05 |
| 2025-02-02 | $0.01052492 | $0.01183997 | $0.00990166 | $0.01076548 | $88,365.83 |
| 2025-02-01 | $0.01146174 | $0.01233238 | $0.01054877 | $0.01054877 | $58,784.04 |
| 2025-01-31 | $0.01243527 | $0.0124924 | $0.01125097 | $0.01145425 | $58,443.29 |
| 2025-01-30 | $0.01213736 | $0.0128851 | $0.01142941 | $0.01243113 | $60,025.05 |
| 2025-01-29 | $0.01152465 | $0.0123748 | $0.01124297 | $0.01215075 | $59,440.03 |
| 2025-01-28 | $0.01150402 | $0.01306197 | $0.01137041 | $0.01155596 | $56,253.84 |
| 2025-01-27 | $0.01284 | $0.01289934 | $0.01103379 | $0.01148824 | $61,689.32 |
| 2025-01-26 | $0.01255399 | $0.01354081 | $0.01138361 | $0.01284693 | $78,496.17 |
| 2025-01-25 | $0.01265031 | $0.0127279 | $0.01172078 | $0.01252964 | $62,256.31 |
| 2025-01-24 | $0.01281028 | $0.01311323 | $0.01189732 | $0.01265186 | $65,982.87 |
| 2025-01-23 | $0.01408606 | $0.0149757 | $0.01159318 | $0.01279181 | $78,869.53 |
| 2025-01-22 | $0.01390025 | $0.0142815 | $0.01285543 | $0.01408153 | $73,611.27 |