MBASE Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.2044 | $0.2086 | $0.2005 | $0.20655 | $24,005.56 |
| 2023-12-23 | $0.2022 | $0.2072 | $0.1971 | $0.2044 | $25,379.37 |
| 2023-12-22 | $0.2032 | $0.20875 | $0.1954 | $0.2005 | $27,276.73 |
| 2023-12-21 | $0.2078 | $0.2099 | $0.2015 | $0.2032 | $23,349.00 |
| 2023-12-20 | $0.2056 | $0.21125 | $0.2038 | $0.2078 | $24,711.94 |
| 2023-12-19 | $0.2088 | $0.2126 | $0.2056 | $0.2056 | $25,571.11 |
| 2023-12-18 | $0.2122 | $0.21465 | $0.2064 | $0.20875 | $24,213.54 |
| 2023-12-17 | $0.21295 | $0.21435 | $0.2031 | $0.21305 | $26,375.62 |
| 2023-12-16 | $0.2136 | $0.2159 | $0.2087 | $0.21295 | $22,583.32 |
| 2023-12-15 | $0.21175 | $0.2183 | $0.21175 | $0.2137 | $23,878.40 |
| 2023-12-14 | $0.22015 | $0.2212 | $0.21095 | $0.21235 | $26,755.88 |
| 2023-12-13 | $0.20995 | $0.22755 | $0.20825 | $0.2188 | $26,210.69 |
| 2023-12-12 | $0.2119 | $0.2183 | $0.209 | $0.20985 | $28,114.39 |
| 2023-12-11 | $0.2177 | $0.2194 | $0.21165 | $0.21205 | $23,386.37 |
| 2023-12-10 | $0.2151 | $0.22075 | $0.21015 | $0.2176 | $28,133.42 |
| 2023-12-09 | $0.2175 | $0.22145 | $0.2103 | $0.2146 | $26,606.95 |
| 2023-12-08 | $0.21885 | $0.21935 | $0.21775 | $0.2179 | $26,242.51 |
| 2023-12-05 | $0.2112 | $0.2153 | $0.20485 | $0.206 | $24,595.33 |
| 2023-12-04 | $0.2149 | $0.21555 | $0.2059 | $0.2098 | $21,590.89 |
| 2023-12-03 | $0.21075 | $0.21675 | $0.20675 | $0.2149 | $16,866.67 |
| 2023-12-02 | $0.2182 | $0.2183 | $0.20845 | $0.2107 | $17,041.20 |
| 2023-12-01 | $0.2124 | $0.2192 | $0.2077 | $0.21825 | $20,728.19 |
| 2023-11-30 | $0.2167 | $0.2216 | $0.2077 | $0.2123 | $21,194.81 |
| 2023-11-29 | $0.2188 | $0.22875 | $0.20925 | $0.2168 | $26,882.93 |
| 2023-11-28 | $0.2274 | $0.23345 | $0.21755 | $0.2187 | $21,662.70 |
| 2023-11-27 | $0.23255 | $0.23765 | $0.21485 | $0.22715 | $53,473.24 |
| 2023-11-26 | $0.21335 | $0.296 | $0.21075 | $0.2347 | $50,897.31 |
| 2023-11-25 | $0.216 | $0.22045 | $0.2096 | $0.21305 | $32,347.87 |
| 2023-11-24 | $0.21525 | $0.22 | $0.21 | $0.2166 | $31,757.26 |
| 2023-11-23 | $0.2122 | $0.2198 | $0.20705 | $0.219 | $18,857.58 |