MTTCOIN Historical USD Price
Daily close · Dec 1, 2020 → Feb 14, 2022Daily price history
Jan 16, 2022 → Feb 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-02-14 | $0.51 | $0.71947292 | $0.46 | $0.69706857 | $11,853.52 |
| 2022-02-13 | $0.23 | $0.85 | $0.2 | $0.51 | $12,342.64 |
| 2022-02-12 | $0.27 | $0.38175477 | $0.19 | $0.23 | $1,523.33 |
| 2022-02-11 | $0.34829238 | $0.34881437 | $0.19 | $0.27 | $7,478.96 |
| 2022-02-10 | $0.354686 | $0.36403387 | $0.24 | $0.34827025 | $5,497.73 |
| 2022-02-09 | $0.34627981 | $0.35756727 | $0.20504103 | $0.3546553 | $3,878.03 |
| 2022-02-08 | $0.3454924 | $0.35088803 | $0.24 | $0.34636838 | $6,520.13 |
| 2022-02-07 | $0.36184405 | $0.36535378 | $0.29 | $0.34539319 | $3,365.23 |
| 2022-02-06 | $0.34579832 | $0.3619614 | $0.23 | $0.36184405 | $4,930.01 |
| 2022-02-05 | $0.39247898 | $0.39370772 | $0.26 | $0.34584229 | $2,596.38 |
| 2022-02-04 | $0.39479023 | $0.39948596 | $0.3 | $0.3925026 | $2,732.04 |
| 2022-02-03 | $0.3 | $0.3942687 | $0.28 | $0.3942687 | $3,850.08 |
| 2022-02-02 | $0.32 | $0.44148919 | $0.27 | $0.3 | $2,700.79 |
| 2022-02-01 | $0.33339258 | $0.38779657 | $0.25 | $0.32 | $231.06 |
| 2022-01-31 | $0.2914456 | $0.42 | $0.28695664 | $0.3335923 | $421.99 |
| 2022-01-30 | $0.29223897 | $0.39 | $0.21 | $0.29145782 | $904.90 |
| 2022-01-29 | $0.28 | $0.38 | $0.27944793 | $0.2922322 | $525.66 |
| 2022-01-28 | $0.26 | $0.36 | $0.26 | $0.28 | $37.50 |
| 2022-01-27 | $0.3 | $0.36 | $0.16 | $0.26 | $947.28 |
| 2022-01-26 | $0.23075486 | $0.38 | $0.23000232 | $0.3 | $286.00 |
| 2022-01-25 | $0.20983693 | $0.32 | $0.2 | $0.23080411 | $443.48 |
| 2022-01-24 | $0.21351823 | $0.28 | $0.19533074 | $0.20999642 | $373.04 |
| 2022-01-23 | $0.25518162 | $0.29 | $0.16 | $0.21364297 | $511.36 |
| 2022-01-22 | $0.36 | $0.39 | $0.2 | $0.2550464 | $438.86 |
| 2022-01-21 | $0.42 | $0.49 | $0.35 | $0.36 | $480.78 |
| 2022-01-20 | $0.49 | $0.63200246 | $0.39 | $0.42 | $139.93 |
| 2022-01-19 | $0.39690608 | $0.60443138 | $0.38 | $0.49 | $224.87 |
| 2022-01-18 | $0.33 | $0.52 | $0.33 | $0.39686655 | $403.32 |
| 2022-01-17 | $0.42536029 | $0.42564541 | $0.33 | $0.33 | $473.46 |
| 2022-01-16 | $0.41556964 | $0.4308138 | $0.32 | $0.42535708 | $310.54 |