UK markets closed

MonaCoin USD (MONA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.444073-0.018637 (-4.03%)
As of 06:54AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.4438340.4446940.4433740.4440730.4440731,310,061
28 Mar 20240.4612110.4634600.3878970.4438220.4438221,518,988
27 Mar 20240.4235930.4714680.4052110.4612090.4612092,483,754
26 Mar 20240.4090550.4239220.3864090.4235930.4235934,288,786
25 Mar 20240.4089160.4215500.3874440.4090560.4090564,795,968
24 Mar 20240.4266530.4268390.4008010.4089240.408924301,711
23 Mar 20240.3930790.4270350.3899170.4266600.4266601,183,977
22 Mar 20240.4169820.4345360.3892100.3930750.3930753,086,821
21 Mar 20240.4022150.4225060.3953510.4169810.416981815,342
20 Mar 20240.3743920.4022720.3599870.4022150.4022152,737,458
19 Mar 20240.3994390.3995890.3546670.3743920.3743923,794,680
18 Mar 20240.4010770.4219340.3962490.3994390.3994391,949,390
17 Mar 20240.4088510.4161860.3130110.4010770.4010771,508,369
16 Mar 20240.4114970.4510740.3973240.4088530.4088533,068,648
15 Mar 20240.4475800.4486440.4105080.4114970.4114974,549,403
14 Mar 20240.4497110.4685920.4443700.4475800.4475805,014,474
13 Mar 20240.4371270.4764270.4329320.4497120.4497126,459,423
12 Mar 20240.4515030.4798140.4268790.4371260.4371263,124,008
11 Mar 20240.4510540.4802120.4260300.4515030.4515033,969,678
10 Mar 20240.4888460.4914270.4111590.4510540.4510541,656,051
09 Mar 20240.4529840.4998140.3876260.4888460.4888461,808,506
08 Mar 20240.5099370.5100230.4188090.4529750.4529751,812,050
07 Mar 20240.4846660.5461110.4616960.5099370.5099371,736,423
06 Mar 20240.4379460.5269920.4375260.4846750.484675724,633
05 Mar 20240.4613350.5601570.4318830.4379470.4379471,814,172
04 Mar 20240.4198030.4660340.4179500.4611730.461173499,355
03 Mar 20240.4048160.4490500.3902500.4197740.419774510,885
02 Mar 20240.3800490.4124680.3767370.4048610.404861303,942
01 Mar 20240.3840600.3901750.3762320.3800510.380051118,215
29 Feb 20240.3766350.3914400.3749240.3840880.384088155,589
28 Feb 20240.3799400.3852850.3738370.3766510.376651110,992
27 Feb 20240.3588650.3815920.3588650.3799120.379912150,209
26 Feb 20240.3575960.3646710.3506450.3587820.35878277,471
25 Feb 20240.3584240.3601260.3546470.3577250.35772539,926
24 Feb 20240.3602620.3613820.3526780.3584830.35848361,553
23 Feb 20240.3643990.3662280.3586580.3602650.36026584,105
22 Feb 20240.3646210.3689990.3599940.3644030.36440362,769
21 Feb 20240.3801470.3807290.3626520.3646150.36461594,010
20 Feb 20240.3728960.3948260.3712210.3801590.380159267,315
19 Feb 20240.3581750.4140050.3554620.3728940.372894842,836
18 Feb 20240.3526700.3607560.3502450.3581750.35817535,507
17 Feb 20240.3578580.3598200.3518610.3530650.35306541,361
16 Feb 20240.3578350.3609610.3546080.3580480.35804856,930
15 Feb 20240.3579360.3612120.3561370.3577210.35772151,762
14 Feb 20240.3543700.3602950.3522770.3578150.35781577,910
13 Feb 20240.3539780.3591990.3482520.3543600.35436082,037
12 Feb 20240.3564200.3571560.3478990.3542830.35428348,596
11 Feb 20240.3504260.3581000.3457750.3563280.35632846,421
10 Feb 20240.3539730.3553680.3440600.3499110.34991134,709
09 Feb 20240.3524220.3557860.3490400.3539730.35397352,770
08 Feb 20240.3573740.3596310.3497950.3523470.35234740,984
07 Feb 20240.3569450.3595770.3457670.3576330.35763350,046
06 Feb 20240.3537690.3578300.3488890.3569410.35694124,825
05 Feb 20240.3599760.3606920.3487940.3535130.35351348,244
04 Feb 20240.3601270.3638320.3511690.3603210.36032154,477
03 Feb 20240.3496140.3716110.3446900.3601530.360153153,550
02 Feb 20240.3493040.3611420.3418510.3497280.34972827,580
01 Feb 20240.3580420.3612360.3457490.3496310.34963135,916
31 Jan 20240.3534290.3616670.3510380.3578320.35783243,244
30 Jan 20240.3546180.3606200.3491500.3534240.35342442,416
29 Jan 20240.3539890.3610790.3492510.3546180.35461837,879
28 Jan 20240.3501210.3625960.3478060.3532480.35324856,100
27 Jan 20240.3540900.3652250.3495750.3501210.35012163,148
26 Jan 20240.3507000.3602980.3475990.3541300.35413048,533
25 Jan 20240.3482710.3656690.3461830.3509310.35093148,860
24 Jan 20240.3577680.3630580.3449340.3482840.34828439,052
23 Jan 20240.3617850.3685400.3505000.3577690.35776991,673
22 Jan 20240.3717360.3788730.3604210.3618070.361807111,328
21 Jan 20240.3633230.3794610.3576220.3719910.37199148,090
20 Jan 20240.3664580.3731400.3568690.3632960.36329641,732
19 Jan 20240.3715490.3758450.3595140.3665130.36651374,828
18 Jan 20240.3758360.3792080.3593790.3715460.37154664,661
17 Jan 20240.3781680.3804300.3721400.3758370.37583741,330
16 Jan 20240.3815430.3852160.3718230.3781680.37816861,361
15 Jan 20240.3737610.3866390.3671430.3815420.38154258,019
14 Jan 20240.3802180.3846410.3655210.3738850.37388550,906
13 Jan 20240.3772840.3822180.3735600.3802180.38021887,828
12 Jan 20240.3909680.3918690.3762400.3773240.377324111,493
11 Jan 20240.3755500.3946310.3749780.3909730.390973209,396
10 Jan 20240.3744970.3800530.3670730.3755440.375544114,167
09 Jan 20240.3748460.3866640.3679110.3745770.374577122,437
08 Jan 20240.3726020.3758660.3666990.3747350.374735176,573
07 Jan 20240.3728420.3742930.3669800.3725340.37253469,511
06 Jan 20240.3769890.3781030.3708650.3728380.37283861,287
05 Jan 20240.3958780.3966870.3711770.3767580.376758141,372
04 Jan 20240.3924870.3973640.3763940.3958870.39588791,246
03 Jan 20240.3976900.4159210.3740770.3925060.392506240,197
02 Jan 20240.4095950.4178690.3963510.3978420.39784285,245
01 Jan 20240.4021080.4163270.3953200.4163270.416327106,903
31 Dec 20230.4072640.4076960.3855500.4029620.402962411,057
30 Dec 20230.4120950.4130870.3912260.4073060.40730697,523
29 Dec 20230.4154280.4164620.3940850.4121190.41211946,026
28 Dec 20230.4122960.4235910.4122190.4155870.415587106,653
27 Dec 20230.4082900.4144910.3983190.4122100.412210107,742
26 Dec 20230.4094880.4150270.4012740.4082960.408296133,593
25 Dec 20230.3908190.4376700.3858650.4095260.409526238,911
24 Dec 20230.4045870.4057150.3857910.3908890.390889156,680
23 Dec 20230.4040680.4193070.4037940.4044920.404492240,687
22 Dec 20230.4057560.4070830.3858750.4040760.40407688,261
21 Dec 20230.3883990.4059710.3831630.4057420.40574251,857
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...