MonaCoin CAD (MONA-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.467941

+0.002139

(+0.46%)

As of 06:22AM UTC. Market open.

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 28, 2024	0.458850	0.469329	0.457208	0.467941	0.467941	581,139
Apr 27, 2024	0.477094	0.488002	0.473808	0.475151	0.475151	151,184
Apr 26, 2024	0.475790	0.480377	0.474488	0.476978	0.476978	170,016
Apr 25, 2024	0.489166	0.490067	0.458578	0.475787	0.475787	787,351
Apr 24, 2024	0.506549	0.508178	0.486847	0.489163	0.489163	246,375
Apr 23, 2024	0.505940	0.512037	0.499913	0.506549	0.506549	396,176
Apr 22, 2024	0.484727	0.522528	0.484292	0.505965	0.505965	293,769
Apr 21, 2024	0.490913	0.513673	0.483861	0.484716	0.484716	377,646
Apr 20, 2024	0.496493	0.518885	0.486986	0.490912	0.490912	701,905
Apr 19, 2024	0.471498	0.512322	0.469509	0.496479	0.496479	1,399,669
Apr 18, 2024	0.472103	0.495412	0.470021	0.471498	0.471498	1,294,610
Apr 17, 2024	0.516305	0.518462	0.471711	0.472108	0.472108	1,851,481
Apr 16, 2024	0.534644	0.536316	0.507281	0.516303	0.516303	1,330,719
Apr 15, 2024	0.539484	0.540827	0.534578	0.534658	0.534658	1,335,885
Apr 14, 2024	0.573154	0.573209	0.539190	0.539484	0.539484	5,117,625
Apr 13, 2024	0.591956	0.594802	0.540557	0.573145	0.573145	1,510,398
Apr 12, 2024	0.528710	0.594882	0.527196	0.591927	0.591927	665,532
Apr 11, 2024	0.525100	0.526574	0.525388	0.528710	0.528710	1,811,545
Apr 10, 2024	0.552873	0.555239	0.523721	0.525100	0.525100	1,559,993
Apr 09, 2024	0.567705	0.570563	0.439021	0.552874	0.552874	1,289,961
Apr 08, 2024	0.540558	0.570107	0.538987	0.567705	0.567705	1,311,807
Apr 07, 2024	0.526936	0.543241	0.524962	0.540558	0.540558	62,167
Apr 06, 2024	0.567973	0.595532	0.522420	0.526942	0.526942	61,434
Apr 05, 2024	0.565358	0.568163	0.520072	0.567973	0.567973	1,637,168
Apr 04, 2024	0.567362	0.569578	0.521072	0.565358	0.565358	2,643,247
Apr 03, 2024	0.592822	0.593589	0.546256	0.567366	0.567366	4,487,134
Apr 02, 2024	0.550994	0.608528	0.551107	0.592822	0.592822	1,865,680
Apr 01, 2024	0.552829	0.554274	0.550016	0.550994	0.550994	905,923
Mar 31, 2024	0.595804	0.598384	0.490453	0.552838	0.552838	1,561,859
Mar 30, 2024	0.600841	0.602643	0.594860	0.595784	0.595784	969,509
Mar 29, 2024	0.626589	0.629295	0.525764	0.600826	0.600826	2,056,337
Mar 28, 2024	0.575335	0.640666	0.550601	0.626586	0.626586	3,374,362
Mar 27, 2024	0.555729	0.575414	0.524879	0.575335	0.575335	5,825,132
Mar 26, 2024	0.556624	0.573024	0.526422	0.555731	0.555731	6,515,658
Mar 25, 2024	0.581337	0.581589	0.545452	0.556634	0.556634	410,695
Mar 24, 2024	0.535590	0.581857	0.531281	0.581346	0.581346	1,613,229
Mar 23, 2024	0.564099	0.589921	0.527944	0.535584	0.535584	4,205,948
Mar 22, 2024	0.541940	0.571545	0.535151	0.564099	0.564099	1,103,007
Mar 21, 2024	0.508256	0.541989	0.485448	0.541940	0.541940	3,688,423
Mar 20, 2024	0.540663	0.541128	0.482258	0.508256	0.508256	5,151,468
Mar 19, 2024	0.543314	0.570674	0.536741	0.540663	0.540663	2,638,607
Mar 18, 2024	0.553155	0.563079	0.423489	0.543314	0.543314	2,043,293
Mar 17, 2024	0.556735	0.610280	0.537559	0.553158	0.553158	4,151,727
Mar 16, 2024	0.605893	0.607471	0.555397	0.556735	0.556735	6,155,115
Mar 15, 2024	0.605569	0.631492	0.600683	0.605893	0.605893	6,788,128
Mar 14, 2024	0.589835	0.642685	0.584068	0.605571	0.605571	8,698,098
Mar 13, 2024	0.608513	0.646415	0.576214	0.589834	0.589834	4,215,364
Mar 12, 2024	0.608073	0.648076	0.574085	0.608513	0.608513	5,350,133
Mar 11, 2024	0.661286	0.664778	0.556195	0.608073	0.608073	2,232,549
Mar 10, 2024	0.612729	0.676123	0.524361	0.661286	0.661286	2,446,456
Mar 09, 2024	0.686034	0.686388	0.563033	0.612716	0.612716	2,451,069
Mar 08, 2024	0.654931	0.735482	0.623622	0.686035	0.686035	2,336,066
Mar 07, 2024	0.595193	0.715913	0.594766	0.654942	0.654942	979,199
Mar 06, 2024	0.626319	0.760856	0.586860	0.595194	0.595194	2,465,560
Mar 05, 2024	0.568895	0.632637	0.566771	0.626098	0.626098	677,936
Mar 04, 2024	0.549679	0.609877	0.530018	0.568856	0.568856	692,325
Mar 03, 2024	0.516050	0.560070	0.511552	0.549740	0.549740	412,708
Mar 02, 2024	0.521114	0.529787	0.510173	0.516052	0.516052	160,518
Mar 01, 2024	0.511396	0.530891	0.509316	0.521151	0.521151	211,112
Feb 29, 2024	0.514124	0.522862	0.507958	0.511418	0.511418	150,706
Feb 28, 2024	0.484533	0.515318	0.484533	0.514086	0.514086	203,259
Feb 27, 2024	0.483148	0.492434	0.474069	0.484420	0.484420	104,599
Feb 26, 2024	0.483389	0.485684	0.478294	0.483322	0.483322	53,944
Feb 25, 2024	0.485868	0.487377	0.475639	0.483469	0.483469	83,013
Feb 24, 2024	0.491318	0.493663	0.483704	0.485871	0.485871	113,429
Feb 23, 2024	0.492068	0.496262	0.485982	0.491323	0.491323	84,631
Feb 22, 2024	0.514106	0.514846	0.489656	0.492059	0.492059	126,870
Feb 21, 2024	0.503398	0.533401	0.502073	0.514123	0.514123	361,514
Feb 20, 2024	0.482757	0.557949	0.479071	0.503396	0.503396	1,137,804
Feb 19, 2024	0.475713	0.486653	0.472443	0.482757	0.482757	47,857
Feb 18, 2024	0.482711	0.485358	0.474622	0.476246	0.476246	55,791
Feb 17, 2024	0.481862	0.486586	0.478134	0.482968	0.482968	76,792
Feb 16, 2024	0.484601	0.486462	0.482258	0.481709	0.481709	69,703
Feb 15, 2024	0.480746	0.488083	0.477711	0.484438	0.484438	105,480
Feb 14, 2024	0.476316	0.487242	0.472089	0.480733	0.480733	111,293
Feb 13, 2024	0.479680	0.480282	0.468011	0.476727	0.476727	65,392
Feb 12, 2024	0.472672	0.481804	0.466399	0.479555	0.479555	62,474
Feb 11, 2024	0.477457	0.479338	0.464085	0.471977	0.471977	46,817
Feb 10, 2024	0.474370	0.478713	0.469782	0.477457	0.477457	71,179
Feb 09, 2024	0.481139	0.484057	0.471700	0.474270	0.474270	55,166
Feb 08, 2024	0.481528	0.484170	0.465885	0.481488	0.481488	67,378
Feb 07, 2024	0.479137	0.482595	0.472101	0.481523	0.481523	33,490
Feb 06, 2024	0.484916	0.485861	0.470797	0.478791	0.478791	65,341
Feb 05, 2024	0.485289	0.490098	0.472554	0.485381	0.485381	73,384
Feb 04, 2024	0.471122	0.500764	0.464452	0.485325	0.485325	206,916
Feb 03, 2024	0.467545	0.483139	0.460627	0.471276	0.471276	37,165
Feb 02, 2024	0.480932	0.485122	0.464324	0.467983	0.467983	48,074
Feb 01, 2024	0.473660	0.484195	0.471005	0.480650	0.480650	58,087
Jan 31, 2024	0.475612	0.483892	0.468234	0.473654	0.473654	56,845
Jan 30, 2024	0.476329	0.485728	0.469770	0.475612	0.475612	50,803
Jan 29, 2024	0.471315	0.488062	0.468199	0.475332	0.475332	75,488
Jan 28, 2024	0.476552	0.491648	0.470581	0.471315	0.471315	85,007
Jan 27, 2024	0.472757	0.484743	0.468416	0.476606	0.476606	65,318
Jan 26, 2024	0.471074	0.493901	0.466603	0.473069	0.473069	65,866
Jan 25, 2024	0.481440	0.488284	0.466495	0.471091	0.471091	52,822
Jan 24, 2024	0.487630	0.496593	0.472011	0.481441	0.481441	123,362
Jan 23, 2024	0.499336	0.508640	0.485907	0.487660	0.487660	150,053
Jan 22, 2024	0.489160	0.510888	0.481484	0.499679	0.499679	64,597
Jan 21, 2024	0.493381	0.502377	0.480470	0.489124	0.489124	56,185
Jan 20, 2024	0.501054	0.506231	0.485042	0.493455	0.493455	100,745
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,372.38+1,260.14(+1.46%)

MonaCoin CAD (MONA-CAD)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,372.38
+1,260.14(+1.46%)