UK markets closed

Metahorse Unity USD (MUNITY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.029107+0.001348 (+4.85%)
As of 10:29PM UTC. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.0278500.0331050.0265650.0291070.029107216,414
19 May 20240.0278950.0285910.0244900.0278560.027856203,936
18 May 20240.0281080.0309050.0276080.0278950.027895177,892
17 May 20240.0301510.0317780.0276630.0280740.028074193,477
16 May 20240.0283180.0327400.0280670.0301510.030151204,547
15 May 20240.0315580.0325750.0273540.0283830.028383204,690
14 May 20240.0373360.0440560.0314080.0315580.031558216,796
13 May 20240.0322770.0459380.0310560.0373460.037346281,818
12 May 20240.0302780.0359520.0296310.0322770.032277206,715
11 May 20240.0293010.0318570.0282970.0302780.030278174,430
10 May 20240.0297680.0411020.0275630.0293010.029301194,822
09 May 20240.0269840.0359060.0266070.0297680.029768137,716
08 May 20240.0408960.0409400.0269400.0269900.026990190,352
07 May 20240.0412940.0430870.0406210.0408960.040896165,796
06 May 20240.0442700.0446530.0412730.0412940.04129419,617
05 May 20240.0463700.0464260.0360820.0442700.04427055,035
04 May 20240.0419660.0463780.0358120.0463700.04637045,270
03 May 20240.0430560.0485370.0417270.0419660.04196629,726
02 May 20240.0449500.0487140.0405280.0430560.04305645,245
01 May 20240.0470450.0490560.0423250.0449500.044950126,979
30 Apr 20240.0524950.0525460.0454640.0470450.047045121,909
29 Apr 20240.0578920.0586570.0490800.0523610.052361141,554
28 Apr 20240.0557590.0585690.0525490.0578860.057886142,338
27 Apr 20240.0587710.0620160.0554760.0557590.055759124,598
26 Apr 20240.0590710.0598600.0578950.0587600.058760119,808
25 Apr 20240.0621670.0624420.0556660.0590710.059071135,320
24 Apr 20240.0668420.0674510.0535950.0621750.062175163,006
23 Apr 20240.0828510.0830390.0651430.0668470.066847140,457
22 Apr 20240.0725390.0967100.0689260.0826010.082601175,488
21 Apr 20240.0715460.0745880.0689110.0725450.072545137,818
20 Apr 20240.0795360.0797080.0693740.0715460.071546129,271
19 Apr 20240.0757910.0843130.0684230.0795360.079536144,744
18 Apr 20240.0983780.0983830.0754340.0757910.075791127,934
17 Apr 20240.0807360.1178260.0772930.0983950.098395248,161
16 Apr 20240.0706660.0811520.0660810.0809020.080902143,286
15 Apr 20240.0845000.0861970.0697210.0707160.070716150,029
14 Apr 20240.0824700.1306400.0800920.0817070.081707285,758
13 Apr 20240.0754810.0832280.0581770.0824700.082470178,859
12 Apr 20240.0855560.0897740.0753830.0754870.075487160,494
11 Apr 20240.0855450.0886850.0833500.0855560.085556126,052
10 Apr 20240.1065950.1094730.0821980.0855400.085540147,834
09 Apr 20240.0889530.1077310.0872200.1065220.106522152,679
08 Apr 20240.0914320.0928620.0875140.0889480.088948140,831
07 Apr 20240.0869660.0932180.0842980.0913980.091398132,160
06 Apr 20240.0965560.1108430.0868840.0869350.086935146,311
05 Apr 20240.0980010.0983140.0915420.0967470.096747133,595
04 Apr 20240.1069610.1076500.0923100.0980980.098098177,219
03 Apr 20240.1066970.1140450.1049800.1069930.106993140,153
02 Apr 20240.1093410.1227200.1059800.1066360.106636134,800
01 Apr 20240.1410060.1434870.1028860.1092720.109272147,881
31 Mar 20240.1245830.1410060.1010660.1410060.141006233,847
30 Mar 20240.1237210.1314920.1219000.1245980.124598170,648
29 Mar 20240.1323420.1354500.1226830.1237420.123742304,760
28 Mar 20240.1506510.1514500.1323560.1323740.132374324,531
27 Mar 20240.1388650.1810330.1384600.1506510.150651314,433
26 Mar 20240.1407660.1428870.1296990.1388650.138865118,343
25 Mar 20240.1396760.1686760.1367960.1407290.140729125,019
24 Mar 20240.1368320.1502920.1346600.1402700.140270107,666
23 Mar 20240.1428860.1451930.1325060.1368500.136850102,940
22 Mar 20240.1537340.1635640.1372530.1427500.14275099,570
21 Mar 20240.2017960.2097960.1314460.1537740.153774171,592
20 Mar 20240.1742400.2079530.1580160.2017960.201796145,619
19 Mar 20240.1736380.1841890.1464880.1742400.174240155,221
18 Mar 20240.1851640.2284720.1583060.1760920.176092144,859
17 Mar 20240.1236630.2452970.1198030.2002390.200239285,824
16 Mar 20240.1267840.1377140.1236970.1237340.12373453,451
15 Mar 20240.1332640.1380370.1207030.1267840.126784128,317
14 Mar 20240.1398630.1561080.1285640.1338270.13382776,435
13 Mar 20240.1426190.1739940.1264890.1398650.139865173,704
12 Mar 20240.1308470.1616150.1235720.1426190.142619122,741
11 Mar 20240.1315020.1324530.1180430.1297880.12978847,448
10 Mar 20240.1325790.1398280.1239540.1315020.13150273,748
09 Mar 20240.1226780.1396920.1203900.1316300.131630116,684
08 Mar 20240.1295740.1347300.1201300.1226780.12267881,341
07 Mar 20240.1283310.1431060.1258120.1295840.129584193,174
06 Mar 20240.1307110.1519520.1219090.1283310.128331156,236
05 Mar 20240.1342360.1630340.1278620.1307110.130711103,662
04 Mar 20240.1683960.1808560.1270010.1341800.134180130,756
03 Mar 20240.1769080.1867380.1609510.1684290.168429105,074
02 Mar 20240.1756440.1955360.1695870.1767370.176737121,401
01 Mar 20240.2004840.2010850.1491300.1757270.175727231,626
29 Feb 20240.1154820.2533870.1149470.2004930.200493812,749
28 Feb 20240.1554550.1639880.1094290.1155030.115503511,230
27 Feb 20240.1554550.1554550.1554550.1554550.1554557,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.