MQL Historical USD Price
Daily close · Sep 11, 2020 → Sep 13, 2021Daily price history
Aug 15, 2021 → Sep 13, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-13 | $0.048045 | $0.049653 | $0.047167 | $0.049625 | $72,822.96 |
| 2021-09-12 | $0.050435 | $0.050436 | $0.046456 | $0.049653 | $81,602.85 |
| 2021-09-11 | $0.05128 | $0.051471 | $0.048024 | $0.050433 | $35,941.12 |
| 2021-09-10 | $0.050422 | $0.052969 | $0.048667 | $0.050747 | $77,201.10 |
| 2021-09-09 | $0.050803 | $0.052483 | $0.050011 | $0.050011 | $52,053.37 |
| 2021-09-08 | $0.05875 | $0.058827 | $0.0488 | $0.05143 | $50,683.79 |
| 2021-09-07 | $0.059035 | $0.061398 | $0.056261 | $0.05875 | $118,068.96 |
| 2021-09-06 | $0.0641 | $0.064851 | $0.058184 | $0.059035 | $155,999.51 |
| 2021-09-05 | $0.059198 | $0.0675 | $0.059005 | $0.0641 | $122,243.31 |
| 2021-09-04 | $0.06636 | $0.06786 | $0.059131 | $0.0595 | $19,994.32 |
| 2021-09-03 | $0.054645 | $0.068569 | $0.053769 | $0.06636 | $205,524.54 |
| 2021-09-02 | $0.054645 | $0.062998 | $0.054645 | $0.054645 | $430,622.99 |
| 2021-09-01 | $0.068749 | $0.068749 | $0.054645 | $0.055604 | $348,130.34 |
| 2021-08-31 | $0.052865 | $0.068998 | $0.049351 | $0.068749 | $167,415.04 |
| 2021-08-30 | $0.049815 | $0.052867 | $0.049 | $0.050495 | $57,279.29 |
| 2021-08-29 | $0.049557 | $0.051998 | $0.049001 | $0.049001 | $31,532.13 |
| 2021-08-28 | $0.050623 | $0.055998 | $0.047665 | $0.049557 | $23,528.18 |
| 2021-08-27 | $0.049864 | $0.05235 | $0.044027 | $0.050623 | $82,446.94 |
| 2021-08-26 | $0.050003 | $0.054005 | $0.047877 | $0.05068 | $50,766.84 |
| 2021-08-25 | $0.051833 | $0.059532 | $0.047109 | $0.050001 | $45,112.82 |
| 2021-08-24 | $0.052002 | $0.059532 | $0.047 | $0.051001 | $32,678.68 |
| 2021-08-23 | $0.05144 | $0.059532 | $0.045921 | $0.052002 | $29,609.17 |
| 2021-08-22 | $0.057979 | $0.067454 | $0.0491 | $0.054274 | $12,847.58 |
| 2021-08-21 | $0.063725 | $0.069912 | $0.054002 | $0.058084 | $230,550.78 |
| 2021-08-20 | $0.071235 | $0.077769 | $0.0508495 | $0.063975 | $265,017.15 |
| 2021-08-19 | $0.078009 | $0.088031 | $0.064612 | $0.072111 | $567,353.09 |
| 2021-08-18 | $0.069258 | $0.088331 | $0.069258 | $0.078072 | $799,249.94 |
| 2021-08-17 | $0.085516 | $0.088 | $0.063 | $0.069258 | $1.88M |
| 2021-08-16 | $0.082061 | $0.0914 | $0.07252 | $0.085749 | $2.38M |
| 2021-08-15 | $0.0877 | $0.093133 | $0.081851 | $0.081851 | $4.02M |