MEZO Historical USD Price
Daily close · Apr 1, 2026 → Sep 9, 2026Daily price history
Aug 11, 2026 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-09 | $0.00607608 | $0.00612471 | $0.00599255 | $0.00603 | $386,436.03 |
| 2026-09-08 | $0.0063225 | $0.00641511 | $0.0060363 | $0.00608055 | $387,023.77 |
| 2026-09-07 | $0.00669544 | $0.0068665 | $0.006336 | $0.006336 | $391,077.10 |
| 2026-09-06 | $0.00707075 | $0.0070745 | $0.00667789 | $0.006696 | $389,157.09 |
| 2026-09-05 | $0.00665271 | $0.00709611 | $0.00664788 | $0.00707275 | $433,317.15 |
| 2026-09-04 | $0.00707579 | $0.007135 | $0.00633 | $0.006695 | $595,784.40 |
| 2026-09-03 | $0.00708745 | $0.007101 | $0.0070492 | $0.0070762 | $739,066.16 |
| 2026-09-02 | $0.00710455 | $0.00711222 | $0.007031 | $0.00708655 | $767,718.42 |
| 2026-09-01 | $0.00710113 | $0.00711863 | $0.0070725 | $0.00710611 | $725,365.72 |
| 2026-08-31 | $0.007005 | $0.00712944 | $0.007005 | $0.00710613 | $743,228.09 |
| 2026-08-30 | $0.00719967 | $0.00723189 | $0.00693345 | $0.0069929 | $636,275.07 |
| 2026-08-29 | $0.00722613 | $0.0072428 | $0.00712086 | $0.00719967 | $589,812.93 |
| 2026-08-28 | $0.00725169 | $0.00732712 | $0.00676975 | $0.0071914 | $712,947.74 |
| 2026-08-27 | $0.00729144 | $0.00763478 | $0.00696 | $0.00724276 | $718,354.54 |
| 2026-08-26 | $0.0072905 | $0.00750722 | $0.00720567 | $0.00728669 | $837,481.55 |
| 2026-08-25 | $0.0072061 | $0.00747689 | $0.0071766 | $0.0072928 | $958,846.61 |
| 2026-08-24 | $0.00720388 | $0.00729388 | $0.007107 | $0.0072001 | $852,249.97 |
| 2026-08-23 | $0.0074073 | $0.00746603 | $0.00711561 | $0.00720533 | $855,965.99 |
| 2026-08-22 | $0.00706269 | $0.00763183 | $0.00701996 | $0.00739226 | $1.20M |
| 2026-08-21 | $0.00701517 | $0.00706615 | $0.00696578 | $0.00704457 | $815,954.71 |
| 2026-08-20 | $0.00706904 | $0.00717058 | $0.00701452 | $0.00701708 | $777,245.27 |
| 2026-08-19 | $0.00705707 | $0.00709088 | $0.00698739 | $0.00706781 | $808,205.93 |
| 2026-08-18 | $0.00713685 | $0.00714819 | $0.00704552 | $0.00707352 | $683,470.43 |
| 2026-08-17 | $0.00724285 | $0.00724559 | $0.00713454 | $0.00714296 | $732,429.03 |
| 2026-08-16 | $0.00734007 | $0.00738029 | $0.00723841 | $0.00724221 | $692,019.61 |
| 2026-08-15 | $0.0074451 | $0.00749248 | $0.007314 | $0.00734063 | $724,312.15 |
| 2026-08-14 | $0.00764204 | $0.00772533 | $0.0074485 | $0.0074485 | $654,752.46 |
| 2026-08-13 | $0.00732557 | $0.00765004 | $0.00721811 | $0.00764471 | $751,862.60 |
| 2026-08-12 | $0.00764608 | $0.00781018 | $0.00723841 | $0.00733047 | $758,423.07 |
| 2026-08-11 | $0.00759354 | $0.00781225 | $0.0075623 | $0.00764542 | $653,574.24 |