Singapore markets closed

MMPRO Token USD (MMPRO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.082289-0.001623 (-1.93%)
As of 04:14AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20240.0830700.0830910.0820920.0822890.08228986,145
15 Jun 2024------
14 Jun 20240.0851280.0858520.0833180.0839030.083903109,890
13 Jun 20240.0911570.0912400.0850770.0851270.085127106,791
12 Jun 20240.0924040.0929020.0910010.0911850.091185136,666
11 Jun 20240.0954430.0956120.0916240.0923930.092393144,935
10 Jun 20240.0948720.0963750.0947110.0954280.095428128,829
09 Jun 20240.0943130.0950410.0940010.0948620.09486281,804
08 Jun 20240.1012200.1013980.0942540.0943110.094311112,766
07 Jun 20240.1026240.1039090.1009870.1012280.101228125,229
06 Jun 20240.1011170.1027370.1003820.1024310.102431141,137
05 Jun 20240.1018800.1026310.1007580.1011010.101101151,973
04 Jun 20240.1021100.1035650.1007920.1017770.101777133,847
03 Jun 20240.1026570.1045380.1012480.1021100.102110159,020
02 Jun 20240.0960550.1055620.0958200.1026300.102630191,768
01 Jun 20240.0916180.0964490.0914190.0960810.096081156,672
31 May 20240.0900110.0914250.0888030.0909490.090949136,654
30 May 20240.0895500.0912410.0883760.0899370.089937160,575
29 May 20240.0856870.0970810.0856410.0896770.089677220,566
28 May 20240.0765120.0859280.0763820.0858600.085860160,423
27 May 20240.0751960.0764320.0749450.0764060.076406113,819
26 May 20240.0758960.0759550.0748340.0753470.075347137,457
25 May 20240.0719340.0758700.0718060.0755860.075586170,758
24 May 20240.0709660.0724020.0701640.0720970.072097150,935
23 May 20240.0656880.0719700.0655110.0709500.070950176,625
22 May 20240.0650890.0664410.0650540.0656260.065626115,067
21 May 20240.0638520.0654770.0635840.0650750.065075114,434
20 May 20240.0631260.0639570.0630640.0637980.063798117,060
19 May 20240.0632230.0639830.0630820.0633310.063331106,166
18 May 20240.0627320.0634630.0624440.0632280.063228101,917
17 May 20240.0621500.0629170.0620020.0627380.06273898,435
16 May 20240.0621600.0627000.0617210.0621580.06215887,332
15 May 20240.0619780.0623340.0617330.0621250.06212577,545
14 May 20240.0632240.0634530.0615550.0618970.061897103,517
13 May 20240.0630740.0637400.0627430.0628820.06288298,273
12 May 20240.0653990.0654550.0626770.0631670.063167129,474
11 May 20240.0647530.0658140.0647530.0653470.065347120,300
10 May 20240.0649700.0657420.0647260.0648930.06489397,116
09 May 20240.0655150.0657260.0648430.0649440.06494488,003
08 May 20240.0665650.0666160.0646290.0654990.065499118,971
07 May 20240.0641350.0671000.0638040.0669530.066953112,155
06 May 20240.0645340.0649270.0629020.0641280.064128110,277
05 May 20240.0648590.0651070.0640760.0645380.06453893,231
04 May 20240.0656010.0661210.0647740.0648950.064895134,436
03 May 20240.0666890.0668900.0654280.0657340.065734144,196
02 May 20240.0668890.0671890.0653430.0663550.066355127,640
01 May 20240.0693070.0705910.0663690.0670250.067025136,101
30 Apr 20240.0698990.0703860.0691980.0693530.069353108,309
29 Apr 20240.0701850.0708380.0696770.0698490.069849111,119
28 Apr 20240.0697670.0709330.0696300.0701680.070168106,996
27 Apr 20240.0690580.0701450.0687310.0697530.069753133,781
26 Apr 20240.0697350.0705090.0689260.0691060.069106126,459
25 Apr 20240.0721760.0723880.0695140.0697130.069713104,473
24 Apr 20240.0709110.0739430.0698410.0724880.072488188,657
23 Apr 20240.0741900.0745940.0701090.0703770.070377134,785
22 Apr 20240.0715470.0745020.0714870.0741900.07419072,525
21 Apr 20240.0673440.0719310.0673180.0715450.071545135,363
20 Apr 20240.0663010.0673730.0660350.0673180.067318102,452
19 Apr 20240.0703250.0705990.0659890.0663510.066351144,783
18 Apr 20240.0693240.0706700.0690540.0703270.070327104,367
17 Apr 20240.0659630.0739810.0656790.0693020.069302157,737
16 Apr 20240.0669910.0670940.0657220.0659840.06598495,980
15 Apr 20240.0618830.0676730.0617210.0668310.066831160,288
14 Apr 20240.0669910.0680230.0615840.0618000.061800149,710
13 Apr 20240.0711160.0711850.0665440.0670310.067031126,316
12 Apr 20240.0762250.0763480.0709600.0710760.071076208,864
11 Apr 20240.0789740.0791240.0761590.0761880.076188153,583
10 Apr 20240.0784590.0797840.0780910.0789970.078997137,623
09 Apr 20240.0751790.0796050.0750080.0785160.078516118,304
08 Apr 20240.0761040.0761770.0742460.0753590.075359105,589
07 Apr 20240.0775390.0776030.0760170.0761470.076147148,581
06 Apr 20240.0736150.0775960.0728080.0775860.077586177,275
05 Apr 20240.0773760.0774410.0735290.0736450.073645151,278
04 Apr 20240.0777320.0784890.0760590.0773760.077376126,555
03 Apr 20240.0841050.0847520.0774910.0777320.077732203,318
02 Apr 20240.0834120.0843290.0832410.0838760.083876167,764
01 Apr 20240.0809000.0923600.0808590.0834250.083425186,788
31 Mar 20240.0872190.0873490.0807330.0811320.081132174,335
30 Mar 20240.0932440.0935010.0862090.0872660.087266175,437
29 Mar 20240.0929750.0934790.0927620.0931060.093106155,511
28 Mar 20240.0901700.0932260.0897920.0930440.093044190,206
27 Mar 20240.0871600.0903560.0852860.0901700.090170198,811
26 Mar 20240.0859850.0872510.0858220.0871040.087104152,905
25 Mar 20240.0834520.0865130.0831260.0854580.085458140,188
24 Mar 20240.0875400.0881830.0823750.0834520.083452122,299
23 Mar 20240.0910100.0911680.0871040.0875690.087569194,901
22 Mar 20240.0912480.0915060.0902680.0910240.091024199,023
21 Mar 20240.0899730.0927480.0896580.0911820.091182178,255
20 Mar 20240.0932830.0938840.0891130.0899670.089967232,667
19 Mar 20240.0986160.0988460.0931950.0933640.093364231,545
18 Mar 20240.0993990.1001280.0984290.0990020.099002197,030
17 Mar 20240.1025160.1034440.0989720.0998280.099828240,803
16 Mar 20240.1023710.1058380.1021970.1025810.102581208,895
15 Mar 20240.0935490.1028190.0904380.1022900.102290278,123
14 Mar 20240.1031000.1040880.0910890.0933280.093328349,437
13 Mar 20240.1101260.1154460.1029830.1030390.103039297,788
12 Mar 20240.1113060.1175430.1088720.1101680.110168310,842
11 Mar 20240.1134980.1201150.1059810.1113060.111306286,565
10 Mar 20240.1136350.1149620.1109340.1129200.112920246,642
09 Mar 20240.1151730.1153650.1132760.1136490.113649215,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...