MDB Historical USD Price
Daily close · Feb 22, 2024 → Nov 22, 2025Daily price history
Oct 20, 2025 → Nov 22, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-22 | $0.00001555 | $0.00001574 | $0.00001523 | $0.0000156 | $2.95 |
| 2025-11-21 | $0.00001534 | $0.00001561 | $0.00001478 | $0.00001553 | $8.99 |
| 2025-11-16 | $0.00001726 | $0.00001758 | $0.00001687 | $0.00001719 | $13.13 |
| 2025-11-15 | $0.00001697 | $0.00001749 | $0.00001697 | $0.00001726 | $13.18 |
| 2025-11-14 | $0.00001716 | $0.00001728 | $0.00001648 | $0.00001696 | $12.96 |
| 2025-11-13 | $0.00001764 | $0.00001796 | $0.0000168 | $0.00001717 | $13.12 |
| 2025-11-12 | $0.00001774 | $0.0000181 | $0.00001741 | $0.00001764 | $13.48 |
| 2025-11-11 | $0.00001836 | $0.00001862 | $0.00001772 | $0.00001773 | $13.55 |
| 2025-11-10 | $0.00001845 | $0.00001883 | $0.0000181 | $0.00001836 | $14.03 |
| 2025-11-09 | $0.00001833 | $0.00001863 | $0.0000181 | $0.00001845 | $14.09 |
| 2025-11-08 | $0.00001835 | $0.00001863 | $0.00001816 | $0.00001833 | $14.00 |
| 2025-11-07 | $0.00001759 | $0.00001842 | $0.00001716 | $0.00001835 | $14.02 |
| 2025-11-06 | $0.00001774 | $0.00001786 | $0.00001718 | $0.00001758 | $13.43 |
| 2025-11-05 | $0.00001744 | $0.0000179 | $0.00001684 | $0.00001777 | $13.58 |
| 2025-11-04 | $0.00001848 | $0.00001865 | $0.00001661 | $0.00001746 | $13.34 |
| 2025-11-03 | $0.00002006 | $0.00002012 | $0.00001819 | $0.00001848 | $14.12 |
| 2025-11-02 | $0.00002055 | $0.00002055 | $0.00001988 | $0.00002007 | $15.33 |
| 2025-11-01 | $0.00002044 | $0.00002058 | $0.00002033 | $0.00002056 | $3.86 |
| 2025-10-31 | $0.00002025 | $0.00002073 | $0.00002016 | $0.00002046 | $3.84 |
| 2025-10-30 | $0.00002079 | $0.00002111 | $0.00001964 | $0.00002024 | $3.80 |
| 2025-10-29 | $0.00002071 | $0.00002102 | $0.00002047 | $0.00002077 | $3.90 |
| 2025-10-28 | $0.00002139 | $0.00002155 | $0.00002047 | $0.00002072 | $3.88 |
| 2025-10-27 | $0.00002175 | $0.00002225 | $0.00002129 | $0.0000214 | $12.11 |
| 2025-10-26 | $0.00002132 | $0.00002181 | $0.00002129 | $0.00002172 | $4.34 |
| 2025-10-25 | $0.00002117 | $0.00002139 | $0.00002104 | $0.00002132 | $4.26 |
| 2025-10-24 | $0.00002151 | $0.0000218 | $0.00002097 | $0.00002117 | $4.23 |
| 2025-10-23 | $0.0000207 | $0.00002205 | $0.0000207 | $0.0000215 | $7.71 |
| 2025-10-22 | $0.00002051 | $0.000021 | $0.00002045 | $0.00002069 | $5.02 |
| 2025-10-21 | $0.00002134 | $0.00002158 | $0.00002045 | $0.00002051 | $2.81 |
| 2025-10-20 | $0.0000215 | $0.00002215 | $0.00002113 | $0.00002135 | $2.93 |