UK markets close in 2 hours 37 minutes

Megaton Finance USD (MEGA23854-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.065019+0.000246 (+0.38%)
As of 12:49PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0646660.0658590.0641920.0650190.06501950,673
25 Jun 20240.0659630.0682140.0641520.0646660.06466644,106
24 Jun 20240.0719320.0733200.0655150.0659630.06596348,071
23 Jun 20240.0686040.0719390.0683320.0719320.07193240,352
22 Jun 20240.0662060.0687610.0658700.0686040.06860437,558
21 Jun 20240.0645990.0664630.0637310.0662060.06620661,450
20 Jun 20240.0637160.0680630.0630310.0645990.06459944,928
19 Jun 20240.0656950.0662210.0626980.0637160.06371661,755
18 Jun 20240.0672760.0677750.0651390.0656950.06569545,908
17 Jun 20240.0693760.0699430.0664480.0672760.06727654,695
16 Jun 20240.0701190.0703330.0644110.0693760.06937670,627
15 Jun 20240.0710600.0722060.0690880.0701190.07011962,555
14 Jun 20240.0714080.0714080.0699340.0710600.07106068,346
13 Jun 20240.0845090.0854560.0699880.0714080.07140874,660
12 Jun 20240.0776030.0845280.0775930.0845090.08450965,426
11 Jun 20240.0840270.0842040.0761230.0776030.07760354,047
10 Jun 20240.0854610.0868760.0822290.0840270.08402767,125
09 Jun 20240.0849690.0864390.0828630.0854610.08546150,497
08 Jun 20240.0847790.0868590.0843410.0849690.08496970,492
07 Jun 20240.0825160.0954020.0817720.0847790.08477967,550
06 Jun 20240.0790840.0828390.0774440.0825160.08251672,764
05 Jun 20240.0791220.0800890.0774140.0790840.07908472,993
04 Jun 20240.0844950.0845070.0784030.0791220.07912269,922
03 Jun 20240.0818060.0894760.0814240.0844950.08449556,802
02 Jun 20240.0796120.0847070.0767380.0818060.08180673,745
01 Jun 20240.0812920.0818330.0769550.0796120.07961285,890
31 May 20240.0770900.0816950.0767650.0812920.08129260,735
30 May 20240.0768940.0803710.0759730.0770900.07709068,633
29 May 20240.0799310.0834980.0760660.0768940.07689446,462
28 May 20240.0900910.0907080.0677430.0799310.07993173,036
27 May 20240.0881800.0902240.0856730.0900910.09009167,827
26 May 20240.0902780.0909250.0853990.0881800.08818057,151
25 May 20240.0882360.0909420.0878320.0902780.09027867,542
24 May 20240.0956400.0956490.0842160.0882360.08823662,262
23 May 20240.0930370.0976380.0920420.0956400.09564059,194
22 May 20240.1014840.1019110.0925460.0930370.09303761,967
21 May 20240.1002800.1032580.1000200.1014840.10148452,422
20 May 20240.0985880.1010870.0983660.1002800.10028052,366
19 May 20240.0989940.1002370.0977970.0985880.09858853,487
18 May 20240.1049800.1049990.0985630.0989940.09899444,860
17 May 20240.1061910.1072510.1044770.1049800.10498047,536
16 May 20240.1073940.1125200.1011250.1061910.10619166,868
15 May 20240.1081040.1084690.1010670.1073940.10739456,166
14 May 20240.1165400.1165620.1062810.1081040.10810468,658
13 May 20240.1114970.1182460.1081170.1165400.11654060,841
12 May 20240.1140030.1156960.1114820.1114970.11149750,983
11 May 20240.1115280.1146350.1050430.1140030.11400358,031
10 May 20240.1016190.1155340.1010650.1115280.11152862,713
09 May 20240.0935620.1016400.0928220.1016190.10161964,863
08 May 20240.0940200.0944200.0915480.0935620.09356256,560
07 May 20240.0940250.0944660.0920970.0940200.09402053,255
06 May 20240.0936290.0961000.0928840.0940250.09402554,106
05 May 20240.0941540.0946500.0930920.0936290.09362950,021
04 May 20240.0942190.0946620.0936750.0941540.09415452,887
03 May 20240.0863730.0967590.0736040.0942190.09421963,930
02 May 20240.0900370.0904170.0772120.0863730.08637367,357
01 May 20240.0871420.1009120.0867020.0900370.09003760,809
30 Apr 20240.0915450.0951430.0867220.0871420.08714266,482
29 Apr 20240.1007560.1019000.0905230.0915450.09154557,553
28 Apr 20240.0902960.1019580.0902960.1007560.10075662,352
27 Apr 20240.0925500.0930650.0882110.0902960.09029658,995
26 Apr 20240.0979980.1010620.0920660.0925500.09255064,868
25 Apr 20240.1055560.1055560.0979980.0979980.09799856,887
24 Apr 20240.1044700.1152160.1044450.1055560.10555660,507
23 Apr 20240.1085450.1100710.1028250.1044700.10447053,216
22 Apr 20240.1115800.1198040.1039020.1085450.10854559,957
21 Apr 20240.1238550.1245280.1068620.1115800.11158054,338
20 Apr 20240.1279510.1282330.1222580.1238550.12385559,775
19 Apr 20240.1492580.1500810.1222720.1279510.12795163,356
18 Apr 20240.1365080.1505100.1314180.1492580.14925872,844
17 Apr 20240.1191450.1370800.1191430.1365080.13650871,505
16 Apr 20240.1204920.1218260.1140670.1191450.11914568,041
15 Apr 20240.1197670.1331990.1138670.1204920.12049273,154
14 Apr 20240.1169090.1223990.1087320.1197670.11976755,289
13 Apr 20240.1269820.1320230.1154860.1169090.11690951,022
12 Apr 20240.1370570.1423880.1269820.1269820.12698258,311
11 Apr 20240.1481220.1492910.1367600.1370570.13705760,919
10 Apr 20240.1366990.1486100.1359830.1481220.14812257,835
09 Apr 20240.1314410.1453040.1287660.1366990.13669966,029
08 Apr 20240.1287370.1342570.1148810.1314410.13144170,723
07 Apr 20240.1345480.1354410.1265710.1287370.12873757,560
06 Apr 20240.1316020.1367990.1309490.1345480.13454857,393
05 Apr 20240.1338540.1355430.1176160.1316020.13160269,807
04 Apr 20240.1330900.1353240.1323820.1338540.13385458,775
03 Apr 20240.1192520.1395660.1186140.1330900.13309060,952
02 Apr 20240.1337140.1343030.1123630.1192520.11925253,207
01 Apr 20240.1259050.1398200.1183200.1337140.13371467,317
31 Mar 20240.1368220.1375190.1130530.1259050.12590569,681
30 Mar 20240.1375770.1389580.1309500.1368220.13682258,686
29 Mar 20240.1351810.1382670.1232560.1375770.13757767,976
28 Mar 20240.1486250.1488770.1344790.1351810.13518165,634
27 Mar 20240.1413070.1555270.1287370.1486250.14862572,603
26 Mar 20240.1531930.1559830.1354160.1413070.14130767,741
25 Mar 20240.1643970.1657370.1291780.1531930.15319394,405
24 Mar 20240.1842530.1932710.1576500.1643970.16439771,607
23 Mar 20240.1574890.1926890.1416570.1842530.184253127,259
22 Mar 20240.1132980.2463900.1105350.1574890.157489226,085
21 Mar 20240.1197860.1457360.1099620.1132980.11329863,568
20 Mar 20240.1110250.1197860.1035600.1197860.11978669,150
19 Mar 20240.0891620.1243880.0886710.1110250.11102562,801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...