MZK Historical USD Price
Daily close · May 15, 2019 → Aug 18, 2020Daily price history
Jul 20, 2020 → Aug 18, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-08-18 | $0.00613379 | $0.00698756 | $0.00586274 | $0.00690186 | $14.42 |
| 2020-08-17 | $0.01221247 | $0.01221422 | $0.00605156 | $0.00614069 | $18.91 |
| 2020-08-16 | $0.00574677 | $0.01230315 | $0.00568718 | $0.01220038 | $1.22 |
| 2020-08-15 | $0.00580777 | $0.00593732 | $0.00571648 | $0.00574736 | $0.00 |
| 2020-08-14 | $0.01135759 | $0.01140193 | $0.00531982 | $0.00576392 | $0.12 |
| 2020-08-13 | $0.01117881 | $0.01135489 | $0.00489325 | $0.0113229 | $24.00 |
| 2020-08-12 | $0.0041458 | $0.01273129 | $0.00407416 | $0.01119887 | $50.28 |
| 2020-08-11 | $0.00397031 | $0.01311371 | $0.00395001 | $0.00416143 | $5.16 |
| 2020-08-10 | $0.01299956 | $0.01319982 | $0.00391844 | $0.00395892 | $41.85 |
| 2020-08-09 | $0.01326585 | $0.01329012 | $0.00245709 | $0.01299149 | $30.27 |
| 2020-08-08 | $0.01405426 | $0.0140958 | $0.00081415 | $0.01327608 | $600.34 |
| 2020-08-07 | $0.00658492 | $0.01458328 | $0.00657773 | $0.01414669 | $9.20 |
| 2020-08-06 | $0.00674273 | $0.00675238 | $0.00654155 | $0.00658812 | $0.00 |
| 2020-08-05 | $0.00647529 | $0.00682821 | $0.00641371 | $0.0067524 | $0.00 |
| 2020-08-04 | $0.00640413 | $0.00650084 | $0.00624834 | $0.00646443 | $0.00 |
| 2020-08-03 | $0.00605867 | $0.00651975 | $0.00602009 | $0.00639523 | $0.00 |
| 2020-08-02 | $0.01082634 | $0.01916228 | $0.00578769 | $0.00608754 | $21.06 |
| 2020-08-01 | $0.00601254 | $0.01084993 | $0.00596974 | $0.0108107 | $1.08 |
| 2020-07-31 | $0.00580816 | $0.00604152 | $0.00577675 | $0.00599636 | $0.00 |
| 2020-07-30 | $0.00575611 | $0.00581823 | $0.00566939 | $0.00579205 | $0.00 |
| 2020-07-29 | $0.00504585 | $0.00584507 | $0.0050089 | $0.0057577 | $2.88 |
| 2020-07-28 | $0.00494345 | $0.00515063 | $0.00486906 | $0.0050387 | $0.00 |
| 2020-07-27 | $0.0048849 | $0.00503723 | $0.0046183 | $0.00490536 | $0.00 |
| 2020-07-26 | $0.00494177 | $0.00505854 | $0.00483826 | $0.00488184 | $0.00 |
| 2020-07-25 | $0.00478976 | $0.00500131 | $0.00478961 | $0.00494793 | $0.00 |
| 2020-07-24 | $0.00468885 | $0.00488079 | $0.0045648 | $0.00479276 | $0.00 |
| 2020-07-23 | $0.00451932 | $0.00912406 | $0.00451675 | $0.00467643 | $15.34 |
| 2020-07-22 | $0.00442532 | $0.00888615 | $0.00440378 | $0.00451683 | $2.35 |
| 2020-07-21 | $0.02005647 | $0.02039917 | $0.00439631 | $0.0044318 | $724.85 |
| 2020-07-20 | $0.0048782 | $0.02035812 | $0.0047637 | $0.02009505 | $1.41 |