Market [unlinked] / USD
Identifier on Coinbase Pro: MCO2-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-25 |
2.1000 USD |
130,246.3000 |
1.9700 USD |
1.8900 USD |
2.2500 USD |
2.1000 USD |
| 2023-09-24 |
1.9800 USD |
48,510.1000 |
2.0000 USD |
1.9300 USD |
2.0900 USD |
1.9800 USD |
| 2023-09-23 |
2.0000 USD |
39,365.4400 |
2.0300 USD |
1.9600 USD |
2.0900 USD |
2.0000 USD |
| 2023-09-22 |
2.0300 USD |
145,703.0800 |
2.0600 USD |
1.9000 USD |
2.1500 USD |
2.0300 USD |
| 2023-09-21 |
2.1100 USD |
321,743.3600 |
2.0400 USD |
1.7900 USD |
2.3600 USD |
2.1100 USD |
| 2023-09-20 |
2.0400 USD |
220,173.1000 |
2.1800 USD |
1.9800 USD |
2.2000 USD |
2.0400 USD |
| 2023-09-19 |
2.1400 USD |
301,956.2900 |
2.1500 USD |
2.0500 USD |
2.3900 USD |
2.1400 USD |
| 2023-09-18 |
2.1600 USD |
732,986.8200 |
2.4800 USD |
2.0100 USD |
2.7400 USD |
2.1600 USD |
| 2023-09-17 |
2.3700 USD |
690,745.1100 |
1.5800 USD |
1.4800 USD |
2.6500 USD |
2.3700 USD |
| 2023-09-16 |
1.5800 USD |
208,569.3800 |
1.5700 USD |
1.4100 USD |
1.7800 USD |
1.5800 USD |
| 2023-09-15 |
1.5900 USD |
181,895.7400 |
1.7300 USD |
1.4500 USD |
1.8500 USD |
1.5900 USD |
| 2023-09-14 |
1.6400 USD |
304,706.8800 |
1.7900 USD |
1.5200 USD |
1.9800 USD |
1.6400 USD |
| 2023-09-13 |
1.8400 USD |
446,742.5400 |
2.2100 USD |
1.6100 USD |
2.2800 USD |
1.8400 USD |
| 2023-09-12 |
2.4100 USD |
750,851.4500 |
3.0700 USD |
1.9200 USD |
3.1100 USD |
2.4100 USD |
| 2023-09-11 |
3.1500 USD |
1,871,030.0500 |
2.2200 USD |
2.2200 USD |
3.6000 USD |
3.1500 USD |
| 2023-09-10 |
2.2100 USD |
1,407,979.1900 |
1.3100 USD |
1.2800 USD |
2.2800 USD |
2.2100 USD |
| 2023-09-09 |
1.0200 USD |
11,145.3800 |
1.0000 USD |
0.9600 USD |
1.0400 USD |
1.0200 USD |
| 2023-09-08 |
1.0100 USD |
16,387.1300 |
1.0200 USD |
0.9400 USD |
1.0600 USD |
1.0100 USD |
| 2023-09-07 |
1.0100 USD |
12,898.7000 |
1.0100 USD |
0.9900 USD |
1.0700 USD |
1.0100 USD |
| 2023-09-06 |
1.0200 USD |
6,032.9800 |
1.0000 USD |
0.9800 USD |
1.0400 USD |
1.0200 USD |
| 2023-09-05 |
1.0000 USD |
12,556.6500 |
1.0300 USD |
0.9700 USD |
1.0600 USD |
1.0000 USD |
| 2023-09-04 |
1.0100 USD |
7,480.8200 |
1.0300 USD |
1.0000 USD |
1.0600 USD |
1.0100 USD |
| 2023-09-03 |
1.0300 USD |
5,254.8700 |
1.0100 USD |
1.0000 USD |
1.0600 USD |
1.0300 USD |
| 2023-09-02 |
1.0300 USD |
6,395.7900 |
1.0400 USD |
1.0000 USD |
1.0600 USD |
1.0300 USD |
| 2023-09-01 |
1.0300 USD |
9,333.0800 |
1.0200 USD |
0.9900 USD |
1.0700 USD |
1.0300 USD |
| 2023-08-31 |
1.0400 USD |
26,653.9400 |
1.0500 USD |
1.0000 USD |
1.0600 USD |
1.0400 USD |
| 2023-08-30 |
1.0700 USD |
7,641.1600 |
1.0600 USD |
1.0300 USD |
1.1100 USD |
1.0700 USD |
| 2023-08-29 |
1.0700 USD |
22,288.7700 |
1.0900 USD |
1.0400 USD |
1.1300 USD |
1.0700 USD |
| 2023-08-28 |
1.0800 USD |
35,235.5200 |
1.1300 USD |
1.0600 USD |
1.2000 USD |
1.0800 USD |
| 2023-08-27 |
1.1300 USD |
143,154.3300 |
1.1400 USD |
1.0700 USD |
1.2400 USD |
1.1300 USD |
| 2023-08-26 |
1.2000 USD |
422,497.9800 |
0.9900 USD |
0.9600 USD |
1.4200 USD |
1.2000 USD |
| 2023-08-25 |
0.9700 USD |
13,053.0400 |
1.0000 USD |
0.9500 USD |
1.0100 USD |
0.9700 USD |
| 2023-08-24 |
1.0200 USD |
9,291.6200 |
1.0300 USD |
0.9900 USD |
1.0400 USD |
1.0200 USD |
| 2023-08-23 |
1.0300 USD |
2,060.8500 |
1.0100 USD |
1.0000 USD |
1.0400 USD |
1.0300 USD |
| 2023-08-22 |
1.0200 USD |
1,022.0200 |
1.0200 USD |
1.0100 USD |
1.0400 USD |
1.0200 USD |
| 2023-08-21 |
1.0400 USD |
5,213.4800 |
0.9900 USD |
0.9900 USD |
1.0500 USD |
1.0400 USD |
| 2023-08-20 |
0.9900 USD |
4,236.1500 |
1.0200 USD |
0.9600 USD |
1.0200 USD |
0.9900 USD |
| 2023-08-19 |
1.0200 USD |
30,817.1000 |
1.0000 USD |
0.9500 USD |
1.1000 USD |
1.0200 USD |
| 2023-08-18 |
1.0000 USD |
14,522.2000 |
0.9800 USD |
0.9100 USD |
1.0300 USD |
1.0000 USD |
| 2023-08-17 |
0.9800 USD |
78,351.4700 |
1.0200 USD |
0.8500 USD |
1.1500 USD |
0.9800 USD |
| 2023-08-16 |
1.0200 USD |
9,810.3800 |
1.0300 USD |
1.0000 USD |
1.0500 USD |
1.0200 USD |
| 2023-08-15 |
1.0600 USD |
2,765.1700 |
1.0500 USD |
1.0100 USD |
1.0600 USD |
1.0600 USD |
| 2023-08-14 |
1.0500 USD |
6,378.7400 |
1.0200 USD |
1.0200 USD |
1.1100 USD |
1.0500 USD |
| 2023-08-13 |
1.0300 USD |
21,396.1700 |
1.0400 USD |
0.9900 USD |
1.1300 USD |
1.0300 USD |
| 2023-08-12 |
1.0300 USD |
21,974.4500 |
1.0200 USD |
0.9900 USD |
1.1300 USD |
1.0300 USD |
| 2023-08-11 |
1.0300 USD |
21,767.4900 |
1.0600 USD |
0.9600 USD |
1.0600 USD |
1.0300 USD |
| 2023-08-10 |
1.0500 USD |
11,851.1100 |
1.0800 USD |
1.0000 USD |
1.0900 USD |
1.0500 USD |
| 2023-08-09 |
1.0800 USD |
7,250.4200 |
1.0600 USD |
1.0400 USD |
1.1500 USD |
1.0800 USD |
| 2023-08-08 |
1.0500 USD |
3,750.0300 |
1.0700 USD |
1.0400 USD |
1.1000 USD |
1.0500 USD |
| 2023-08-07 |
1.0500 USD |
7,412.6400 |
1.0800 USD |
1.0200 USD |
1.1000 USD |
1.0500 USD |