Market [unlinked] / USD
Identifier on Coinbase Pro: MCO2-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
10.5900 USD |
148,345.6600 |
11.0700 USD |
10.3900 USD |
11.6400 USD |
10.5900 USD |
| 2022-02-01 |
11.0200 USD |
174,571.7500 |
12.6200 USD |
10.9000 USD |
12.6400 USD |
11.0200 USD |
| 2022-01-31 |
12.4700 USD |
334,280.0800 |
10.8200 USD |
10.5800 USD |
13.8200 USD |
12.4700 USD |
| 2022-01-30 |
11.2700 USD |
442,151.1300 |
13.2000 USD |
10.2100 USD |
14.2500 USD |
11.2700 USD |
| 2022-01-29 |
13.3700 USD |
1,300,958.6900 |
9.5400 USD |
9.0600 USD |
15.3100 USD |
13.3700 USD |
| 2022-01-28 |
9.5200 USD |
327,711.2600 |
8.8900 USD |
8.1600 USD |
9.9400 USD |
9.5200 USD |
| 2022-01-27 |
8.9400 USD |
313,109.8100 |
9.8500 USD |
8.5800 USD |
11.1900 USD |
8.9400 USD |
| 2022-01-26 |
9.7500 USD |
698,649.3800 |
10.8100 USD |
9.3100 USD |
11.9300 USD |
9.7500 USD |
| 2022-01-25 |
11.2100 USD |
1,221,211.1200 |
13.2300 USD |
11.0700 USD |
16.8900 USD |
11.2100 USD |
| 2022-01-24 |
13.9600 USD |
2,248,620.2300 |
16.8800 USD |
11.7700 USD |
21.6000 USD |
13.9600 USD |
| 2022-01-23 |
16.1400 USD |
4,068,614.8900 |
5.0800 USD |
5.0800 USD |
20.8700 USD |
16.1400 USD |
| 2022-01-22 |
4.9800 USD |
89,474.2500 |
5.6900 USD |
4.6200 USD |
5.7300 USD |
4.9800 USD |
| 2022-01-21 |
5.6900 USD |
32,033.0700 |
6.6000 USD |
5.6500 USD |
6.6000 USD |
5.6900 USD |
| 2022-01-20 |
7.0600 USD |
24,074.8100 |
6.8400 USD |
6.8000 USD |
7.2500 USD |
7.0600 USD |
| 2022-01-19 |
6.8300 USD |
21,800.5600 |
7.0700 USD |
6.7600 USD |
7.3000 USD |
6.8300 USD |
| 2022-01-18 |
7.0100 USD |
23,911.9600 |
7.2900 USD |
6.8200 USD |
7.3700 USD |
7.0100 USD |
| 2022-01-17 |
7.3000 USD |
15,703.6800 |
7.6300 USD |
7.1100 USD |
7.6900 USD |
7.3000 USD |
| 2022-01-16 |
7.6100 USD |
7,180.6800 |
7.6300 USD |
7.5500 USD |
7.6700 USD |
7.6100 USD |
| 2022-01-15 |
7.6300 USD |
11,767.6100 |
7.7100 USD |
7.5500 USD |
7.8600 USD |
7.6300 USD |
| 2022-01-14 |
7.7400 USD |
34,358.6700 |
7.5300 USD |
7.4500 USD |
7.9500 USD |
7.7400 USD |
| 2022-01-13 |
7.5500 USD |
46,849.0800 |
8.1100 USD |
7.5100 USD |
8.1400 USD |
7.5500 USD |
| 2022-01-12 |
8.1600 USD |
80,000.4100 |
7.9400 USD |
7.5000 USD |
8.5300 USD |
8.1600 USD |
| 2022-01-11 |
7.9500 USD |
24,016.8700 |
8.1600 USD |
7.9000 USD |
8.4900 USD |
7.9500 USD |
| 2022-01-10 |
8.1600 USD |
26,073.2700 |
8.4000 USD |
8.0000 USD |
8.7000 USD |
8.1600 USD |
| 2022-01-09 |
8.3500 USD |
53,835.6200 |
8.2800 USD |
8.2000 USD |
8.9500 USD |
8.3500 USD |
| 2022-01-08 |
8.1900 USD |
49,980.6200 |
8.8000 USD |
8.1300 USD |
9.4100 USD |
8.1900 USD |
| 2022-01-07 |
8.7700 USD |
74,092.4600 |
8.3600 USD |
8.3500 USD |
9.1000 USD |
8.7700 USD |
| 2022-01-06 |
8.3400 USD |
119,699.3400 |
9.2900 USD |
8.0700 USD |
9.3500 USD |
8.3400 USD |
| 2022-01-05 |
9.2300 USD |
152,977.4500 |
10.1600 USD |
9.0200 USD |
10.6000 USD |
9.2300 USD |
| 2022-01-04 |
10.5200 USD |
183,053.6000 |
9.8300 USD |
9.8000 USD |
11.7500 USD |
10.5200 USD |
| 2022-01-03 |
9.8200 USD |
44,845.7600 |
9.9700 USD |
9.6100 USD |
10.2700 USD |
9.8200 USD |
| 2022-01-02 |
10.0000 USD |
50,697.3800 |
10.1200 USD |
9.7500 USD |
10.3100 USD |
10.0000 USD |
| 2022-01-01 |
10.0800 USD |
50,289.9400 |
9.8700 USD |
9.5900 USD |
10.1200 USD |
10.0800 USD |
| 2021-12-31 |
9.8200 USD |
50,230.0700 |
9.7700 USD |
9.6800 USD |
10.1700 USD |
9.8200 USD |
| 2021-12-30 |
9.7900 USD |
125,659.7400 |
9.8500 USD |
9.5800 USD |
10.4500 USD |
9.7900 USD |
| 2021-12-29 |
9.8100 USD |
84,191.7800 |
9.9300 USD |
9.8000 USD |
10.8900 USD |
9.8100 USD |
| 2021-12-28 |
9.8900 USD |
71,369.3200 |
10.3600 USD |
9.7400 USD |
10.6600 USD |
9.8900 USD |
| 2021-12-27 |
10.3800 USD |
71,399.4400 |
10.4800 USD |
10.2200 USD |
10.8900 USD |
10.3800 USD |
| 2021-12-26 |
10.5100 USD |
78,080.9200 |
10.5700 USD |
10.1300 USD |
10.8700 USD |
10.5100 USD |
| 2021-12-25 |
10.5700 USD |
77,575.1900 |
10.5400 USD |
10.3600 USD |
11.1000 USD |
10.5700 USD |
| 2021-12-24 |
10.5200 USD |
154,161.2500 |
11.3000 USD |
10.4700 USD |
11.7000 USD |
10.5200 USD |
| 2021-12-23 |
11.3100 USD |
283,913.9900 |
12.0100 USD |
10.3900 USD |
12.0100 USD |
11.3100 USD |
| 2021-12-22 |
12.3600 USD |
240,269.2900 |
10.8700 USD |
10.3300 USD |
14.4200 USD |
12.3600 USD |
| 2021-12-21 |
10.9700 USD |
58,442.2900 |
10.4300 USD |
10.3500 USD |
11.8100 USD |
10.9700 USD |
| 2021-12-20 |
10.5700 USD |
117,225.7200 |
11.4500 USD |
10.1500 USD |
12.4000 USD |
10.5700 USD |
| 2021-12-19 |
11.5200 USD |
68,447.3800 |
11.2000 USD |
11.0700 USD |
11.9100 USD |
11.5200 USD |
| 2021-12-18 |
11.1400 USD |
121,689.3600 |
11.1900 USD |
11.0000 USD |
12.6100 USD |
11.1400 USD |
| 2021-12-17 |
11.6200 USD |
189,765.5700 |
12.2400 USD |
11.1000 USD |
12.9100 USD |
11.6200 USD |
| 2021-12-16 |
12.2800 USD |
78,960.4400 |
12.1000 USD |
12.0600 USD |
13.1900 USD |
12.2800 USD |
| 2021-12-15 |
12.1700 USD |
137,720.6000 |
11.1300 USD |
11.1100 USD |
14.0100 USD |
12.1700 USD |