MUBI Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.0345182 | $0.03646416 | $0.03162802 | $0.03262327 | $7.23M |
| 2024-12-11 | $0.03196315 | $0.03497304 | $0.03086288 | $0.03456177 | $5.05M |
| 2024-12-10 | $0.0361256 | $0.03701605 | $0.02915039 | $0.0318502 | $7.78M |
| 2024-12-09 | $0.04330939 | $0.04330939 | $0.03542015 | $0.0361474 | $8.25M |
| 2024-12-08 | $0.04355458 | $0.04452618 | $0.04121743 | $0.04338939 | $6.85M |
| 2024-12-07 | $0.04431365 | $0.04629428 | $0.04338882 | $0.04371661 | $6.18M |
| 2024-12-06 | $0.04331285 | $0.0465689 | $0.04290284 | $0.04438932 | $7.12M |
| 2024-12-05 | $0.0481914 | $0.0481914 | $0.04247833 | $0.04337378 | $8.37M |
| 2024-12-04 | $0.04722858 | $0.04963594 | $0.04171583 | $0.04788586 | $11.06M |
| 2024-12-03 | $0.03540454 | $0.05071138 | $0.03540454 | $0.04759966 | $13.56M |
| 2024-12-02 | $0.03908466 | $0.04211236 | $0.03386676 | $0.0353291 | $7.39M |
| 2024-12-01 | $0.04300144 | $0.0440216 | $0.03676059 | $0.03907548 | $7.65M |
| 2024-11-30 | $0.03243598 | $0.04376459 | $0.03090621 | $0.04306402 | $10.17M |
| 2024-11-29 | $0.02941265 | $0.03278262 | $0.02916894 | $0.03237073 | $7.59M |
| 2024-11-28 | $0.02638313 | $0.02950732 | $0.0258999 | $0.02944783 | $4.99M |
| 2024-11-27 | $0.02517523 | $0.02694562 | $0.02507089 | $0.02642619 | $4.48M |
| 2024-11-26 | $0.02596432 | $0.02761935 | $0.02456987 | $0.02518206 | $4.21M |
| 2024-11-25 | $0.02625623 | $0.02906373 | $0.02566654 | $0.02586622 | $4.76M |
| 2024-11-24 | $0.02776371 | $0.02970393 | $0.02515952 | $0.0262706 | $4.43M |
| 2024-11-23 | $0.0229086 | $0.02794209 | $0.0229086 | $0.0277507 | $5.72M |
| 2024-11-22 | $0.02405978 | $0.02410766 | $0.0226012 | $0.02281981 | $3.53M |
| 2024-11-21 | $0.02309516 | $0.02500239 | $0.02244871 | $0.02406511 | $4.71M |
| 2024-11-20 | $0.02487162 | $0.02508435 | $0.02229749 | $0.02312524 | $4.38M |
| 2024-11-19 | $0.02665362 | $0.02718984 | $0.02481631 | $0.02481631 | $4.43M |
| 2024-11-18 | $0.02546379 | $0.02813085 | $0.02531518 | $0.02664938 | $5.28M |
| 2024-11-17 | $0.0267644 | $0.02813767 | $0.02526062 | $0.0253419 | $4.18M |
| 2024-11-16 | $0.02638433 | $0.02790115 | $0.02609212 | $0.02681952 | $4.48M |
| 2024-11-15 | $0.02513418 | $0.02842197 | $0.02510599 | $0.02658776 | $4.99M |
| 2024-11-14 | $0.02478793 | $0.03115617 | $0.02435413 | $0.02518007 | $6.79M |
| 2024-11-13 | $0.02868633 | $0.02868633 | $0.02394753 | $0.0247754 | $5.06M |