Singapore markets close in 7 hours 29 minutes

Monetha USD (MTH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002356+0.000148 (+6.68%)
As of 01:29AM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.0023220.0023650.0022360.0023560.002356127,312
16 May 2024------
15 May 20240.0022140.0022620.0021970.0022250.002225104,148
14 May 20240.0022210.0022450.0021880.0022140.00221476,217
13 May 20240.0022170.0022720.0021880.0022210.002221110,348
12 May 20240.0022160.0022600.0021930.0022170.002217125,058
11 May 20240.0022200.0022570.0021880.0022160.002216103,996
10 May 20240.0023110.0023170.0021970.0022200.002220105,933
09 May 20240.0023400.0023400.0023060.0023110.002311107,707
08 May 20240.0023820.0023880.0023170.0023400.002340120,908
07 May 20240.0024280.0024390.0023560.0023820.002382109,822
06 May 20240.0024200.0024570.0023820.0024280.002428116,020
05 May 20240.0024450.0024760.0023930.0024200.00242011,964
04 May 20240.0024050.0024680.0023130.0024450.00244550,470
03 May 20240.0024630.0024700.0023280.0024050.00240552,777
02 May 20240.0020650.0024710.0019350.0024630.00246368,705
01 May 20240.0021310.0021940.0019270.0020650.00206556,777
30 Apr 20240.0021090.0021930.0020610.0021310.00213159,167
29 Apr 20240.0023040.0023170.0020370.0021090.00210981,056
28 Apr 20240.0022130.0023310.0021960.0023040.00230454,263
27 Apr 20240.0022560.0022910.0021830.0022130.00221395,830
26 Apr 20240.0022530.0023360.0022170.0022560.00225692,540
25 Apr 20240.0023310.0023570.0022380.0022530.00225379,390
24 Apr 20240.0023360.0023590.0023160.0023310.00233184,347
23 Apr 20240.0023850.0024090.0023160.0023360.002336108,827
22 Apr 20240.0023800.0024070.0022920.0023850.002385137,818
21 Apr 20240.0024100.0028810.0005160.0023800.00238067,231
20 Apr 20240.0026720.0028980.0021470.0024100.002410166,264
19 Apr 20240.0022680.0027060.0021360.0026720.002672162,384
18 Apr 20240.0022960.0026360.0020650.0022680.002268163,197
17 Apr 20240.0024380.0026540.0020990.0022960.002296177,869
16 Apr 20240.0022210.0026920.0021200.0024380.002438199,042
15 Apr 20240.0023410.0028620.0021650.0022210.002221196,286
14 Apr 20240.0023000.0028310.0020860.0023410.002341168,874
13 Apr 20240.0029330.0031050.0020310.0023000.002300164,249
12 Apr 20240.0023770.0031070.0022850.0029330.002933123,435
11 Apr 20240.0024240.0025870.0023340.0023770.002377107,909
10 Apr 20240.0024470.0024830.0022770.0024240.00242471,686
09 Apr 20240.0024810.0024980.0024200.0024470.00244763,326
08 Apr 20240.0025440.0025990.0024510.0024810.00248170,697
07 Apr 20240.0026740.0032820.0024390.0025440.002544223,173
06 Apr 20240.0025300.0028710.0024680.0026740.002674185,496
05 Apr 20240.0025910.0032820.0024630.0025300.002530189,873
04 Apr 20240.0028320.0033660.0025140.0025910.002591164,920
03 Apr 20240.0026780.0029660.0025800.0028320.002832138,816
02 Apr 20240.0033020.0033300.0025580.0026780.002678119,871
01 Apr 20240.0029570.0034540.0026230.0033020.003302159,898
31 Mar 20240.0027010.0034770.0025230.0029570.002957151,793
30 Mar 20240.0032960.0033640.0026820.0027010.002701179,854
29 Mar 20240.0028930.0034070.0027300.0032960.003296158,524
28 Mar 20240.0026550.0032680.0025910.0028930.002893227,383
27 Mar 20240.0029020.0031390.0025160.0026550.002655232,339
26 Mar 20240.0025780.0037850.0024980.0029020.002902213,010
25 Mar 20240.0026330.0038000.0024220.0025780.002578216,164
24 Mar 20240.0025960.0032020.0024900.0026330.002633231,786
23 Mar 20240.0041320.0041330.0025160.0025960.002596227,135
22 Mar 20240.0025720.0041320.0024750.0041320.004132211,228
21 Mar 20240.0027260.0039120.0024220.0025720.002572223,942
20 Mar 20240.0025820.0041900.0024470.0027260.002726212,449
19 Mar 20240.0029080.0037450.0023930.0025820.002582163,525
18 Mar 20240.0026030.0041920.0024280.0029080.002908181,082
17 Mar 20240.0023930.0042010.0023920.0026030.002603186,678
16 Mar 20240.0040600.0040630.0023230.0023930.002393211,038
15 Mar 20240.0022840.0040600.0022810.0040600.004060238,368
14 Mar 20240.0025410.0036410.0022520.0022840.002284223,228
13 Mar 20240.0023870.0042080.0023870.0025410.002541205,833
12 Mar 20240.0027190.0035100.0022500.0023870.002387200,132
11 Mar 20240.0034420.0048290.0027060.0027190.002719250,503
10 Mar 20240.0056890.0056890.0032590.0034420.003442323,578
09 Mar 20240.0062410.0062410.0043690.0056890.005689336,909
08 Mar 20240.0039560.0062410.0037650.0062410.006241350,615
07 Mar 20240.0039590.0039920.0037300.0039560.003956243,386
06 Mar 20240.0037460.0042040.0037460.0039590.003959242,433
05 Mar 20240.0041890.0041930.0036170.0037460.003746257,585
04 Mar 20240.0041710.0043180.0037890.0041890.004189262,611
03 Mar 20240.0039750.0045060.0038760.0041710.004171272,501
02 Mar 20240.0044530.0046320.0039460.0039750.003975262,075
01 Mar 20240.0039340.0047550.0038480.0044530.004453269,843
29 Feb 20240.0039200.0045170.0038960.0039340.003934237,725
28 Feb 20240.0037050.0042250.0034820.0039200.003920248,130
27 Feb 20240.0034680.0042100.0031490.0037050.003705241,548
26 Feb 20240.0030700.0039640.0030650.0034680.003468272,412
25 Feb 20240.0027210.0036300.0026940.0030700.003070158,377
24 Feb 20240.0029140.0033300.0026460.0027210.002721225,018
23 Feb 20240.0028790.0035240.0028650.0029140.002914232,688
22 Feb 20240.0028400.0034480.0028240.0028790.002879221,411
21 Feb 20240.0027850.0033140.0027850.0028400.002840242,429
20 Feb 20240.0027360.0033220.0027300.0027850.002785244,393
19 Feb 20240.0027620.0033030.0026640.0027360.002736250,167
18 Feb 20240.0028280.0032800.0026830.0027620.002762238,883
17 Feb 20240.0025710.0032930.0025690.0028280.002828216,954
16 Feb 20240.0024390.0031030.0024180.0025710.002571176,590
15 Feb 20240.0024590.0029790.0023950.0024390.002439199,519
14 Feb 20240.0023390.0029720.0022700.0024590.002459229,208
13 Feb 20240.0022980.0029350.0022980.0023390.002339206,837
12 Feb 20240.0022940.0027760.0022710.0022980.002298193,211
11 Feb 20240.0024160.0025210.0022760.0022940.002294210,403
10 Feb 20240.0024240.0028420.0023580.0024160.002416191,595
09 Feb 20240.0024060.0025650.0023960.0024240.002424205,037
08 Feb 20240.0026940.0027720.0023820.0024060.002406200,521
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...