Monetha USD (MTH-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.002487

-0.000232

(-8.55%)

As of 09:28PM UTC. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.002765	0.002812	0.002386	0.002487	0.002487	210,096
Jun 02, 2024	0.002600	0.002969	0.002472	0.002765	0.002765	205,021
Jun 01, 2024	0.002418	0.003101	0.002280	0.002600	0.002600	219,207
May 31, 2024	0.002629	0.003081	0.002377	0.002418	0.002418	224,435
May 30, 2024	0.002802	0.002822	0.002355	0.002629	0.002629	176,599
May 29, 2024	0.002533	0.003038	0.002413	0.002802	0.002802	214,792
May 28, 2024	0.002911	0.003140	0.002388	0.002533	0.002533	215,570
May 27, 2024	0.002479	0.002912	0.002358	0.002911	0.002911	217,334
May 26, 2024	0.002320	0.002916	0.002319	0.002479	0.002479	190,539
May 25, 2024	0.002941	0.002959	0.002295	0.002320	0.002320	183,597
May 24, 2024	0.002482	0.003136	0.002351	0.002941	0.002941	230,749
May 23, 2024	0.002366	0.002944	0.002363	0.002482	0.002482	184,775
May 22, 2024	0.003031	0.003187	0.002362	0.002366	0.002366	225,296
May 21, 2024	0.002487	0.003144	0.002334	0.003031	0.003031	220,036
May 20, 2024	0.002307	0.002504	0.002267	0.002487	0.002487	144,488
May 19, 2024	0.002201	0.002308	0.002191	0.002307	0.002307	116,715
May 18, 2024	0.002276	0.002309	0.002200	0.002201	0.002201	126,050
May 17, 2024	0.002322	0.002394	0.002236	0.002276	0.002276	119,327
May 16, 2024	0.002225	0.002436	0.002192	0.002322	0.002322	129,655
May 15, 2024	0.002214	0.002262	0.002197	0.002225	0.002225	104,148
May 14, 2024	0.002221	0.002245	0.002188	0.002214	0.002214	76,217
May 13, 2024	0.002217	0.002272	0.002188	0.002221	0.002221	110,348
May 12, 2024	0.002216	0.002260	0.002193	0.002217	0.002217	125,058
May 11, 2024	0.002220	0.002257	0.002188	0.002216	0.002216	103,996
May 10, 2024	0.002311	0.002317	0.002197	0.002220	0.002220	105,933
May 09, 2024	0.002340	0.002340	0.002306	0.002311	0.002311	107,707
May 08, 2024	0.002382	0.002388	0.002317	0.002340	0.002340	120,908
May 07, 2024	0.002428	0.002439	0.002356	0.002382	0.002382	109,822
May 06, 2024	0.002420	0.002457	0.002382	0.002428	0.002428	116,020
May 05, 2024	0.002445	0.002476	0.002393	0.002420	0.002420	11,964
May 04, 2024	0.002405	0.002468	0.002313	0.002445	0.002445	50,470
May 03, 2024	0.002463	0.002470	0.002328	0.002405	0.002405	52,777
May 02, 2024	0.002065	0.002471	0.001935	0.002463	0.002463	68,705
May 01, 2024	0.002131	0.002194	0.001927	0.002065	0.002065	56,777
Apr 30, 2024	0.002109	0.002193	0.002061	0.002131	0.002131	59,167
Apr 29, 2024	0.002304	0.002317	0.002037	0.002109	0.002109	81,056
Apr 28, 2024	0.002213	0.002331	0.002196	0.002304	0.002304	54,263
Apr 27, 2024	0.002256	0.002291	0.002183	0.002213	0.002213	95,830
Apr 26, 2024	0.002253	0.002336	0.002217	0.002256	0.002256	92,540
Apr 25, 2024	0.002331	0.002357	0.002238	0.002253	0.002253	79,390
Apr 24, 2024	0.002336	0.002359	0.002316	0.002331	0.002331	84,347
Apr 23, 2024	0.002385	0.002409	0.002316	0.002336	0.002336	108,827
Apr 22, 2024	0.002380	0.002407	0.002292	0.002385	0.002385	137,818
Apr 21, 2024	0.002410	0.002881	0.000516	0.002380	0.002380	67,231
Apr 20, 2024	0.002672	0.002898	0.002147	0.002410	0.002410	166,264
Apr 19, 2024	0.002268	0.002706	0.002136	0.002672	0.002672	162,384
Apr 18, 2024	0.002296	0.002636	0.002065	0.002268	0.002268	163,197
Apr 17, 2024	0.002438	0.002654	0.002099	0.002296	0.002296	177,869
Apr 16, 2024	0.002221	0.002692	0.002120	0.002438	0.002438	199,042
Apr 15, 2024	0.002341	0.002862	0.002165	0.002221	0.002221	196,286
Apr 14, 2024	0.002300	0.002831	0.002086	0.002341	0.002341	168,874
Apr 13, 2024	0.002933	0.003105	0.002031	0.002300	0.002300	164,249
Apr 12, 2024	0.002377	0.003107	0.002285	0.002933	0.002933	123,435
Apr 11, 2024	0.002424	0.002587	0.002334	0.002377	0.002377	107,909
Apr 10, 2024	0.002447	0.002483	0.002277	0.002424	0.002424	71,686
Apr 09, 2024	0.002481	0.002498	0.002420	0.002447	0.002447	63,326
Apr 08, 2024	0.002544	0.002599	0.002451	0.002481	0.002481	70,697
Apr 07, 2024	0.002674	0.003282	0.002439	0.002544	0.002544	223,173
Apr 06, 2024	0.002530	0.002871	0.002468	0.002674	0.002674	185,496
Apr 05, 2024	0.002591	0.003282	0.002463	0.002530	0.002530	189,873
Apr 04, 2024	0.002832	0.003366	0.002514	0.002591	0.002591	164,920
Apr 03, 2024	0.002678	0.002966	0.002580	0.002832	0.002832	138,816
Apr 02, 2024	0.003302	0.003330	0.002558	0.002678	0.002678	119,871
Apr 01, 2024	0.002957	0.003454	0.002623	0.003302	0.003302	159,898
Mar 31, 2024	0.002701	0.003477	0.002523	0.002957	0.002957	151,793
Mar 30, 2024	0.003296	0.003364	0.002682	0.002701	0.002701	179,854
Mar 29, 2024	0.002893	0.003407	0.002730	0.003296	0.003296	158,524
Mar 28, 2024	0.002655	0.003268	0.002591	0.002893	0.002893	227,383
Mar 27, 2024	0.002902	0.003139	0.002516	0.002655	0.002655	232,339
Mar 26, 2024	0.002578	0.003785	0.002498	0.002902	0.002902	213,010
Mar 25, 2024	0.002633	0.003800	0.002422	0.002578	0.002578	216,164
Mar 24, 2024	0.002596	0.003202	0.002490	0.002633	0.002633	231,786
Mar 23, 2024	0.004132	0.004133	0.002516	0.002596	0.002596	227,135
Mar 22, 2024	0.002572	0.004132	0.002475	0.004132	0.004132	211,228
Mar 21, 2024	0.002726	0.003912	0.002422	0.002572	0.002572	223,942
Mar 20, 2024	0.002582	0.004190	0.002447	0.002726	0.002726	212,449
Mar 19, 2024	0.002908	0.003745	0.002393	0.002582	0.002582	163,525
Mar 18, 2024	0.002603	0.004192	0.002428	0.002908	0.002908	181,082
Mar 17, 2024	0.002393	0.004201	0.002392	0.002603	0.002603	186,678
Mar 16, 2024	0.004060	0.004063	0.002323	0.002393	0.002393	211,038
Mar 15, 2024	0.002284	0.004060	0.002281	0.004060	0.004060	238,368
Mar 14, 2024	0.002541	0.003641	0.002252	0.002284	0.002284	223,228
Mar 13, 2024	0.002387	0.004208	0.002387	0.002541	0.002541	205,833
Mar 12, 2024	0.002719	0.003510	0.002250	0.002387	0.002387	200,132
Mar 11, 2024	0.003442	0.004829	0.002706	0.002719	0.002719	250,503
Mar 10, 2024	0.005689	0.005689	0.003259	0.003442	0.003442	323,578
Mar 09, 2024	0.006241	0.006241	0.004369	0.005689	0.005689	336,909
Mar 08, 2024	0.003956	0.006241	0.003765	0.006241	0.006241	350,615
Mar 07, 2024	0.003959	0.003992	0.003730	0.003956	0.003956	243,386
Mar 06, 2024	0.003746	0.004204	0.003746	0.003959	0.003959	242,433
Mar 05, 2024	0.004189	0.004193	0.003617	0.003746	0.003746	257,585
Mar 04, 2024	0.004171	0.004318	0.003789	0.004189	0.004189	262,611
Mar 03, 2024	0.003975	0.004506	0.003876	0.004171	0.004171	272,501
Mar 02, 2024	0.004453	0.004632	0.003946	0.003975	0.003975	262,075
Mar 01, 2024	0.003934	0.004755	0.003848	0.004453	0.004453	269,843
Feb 29, 2024	0.003920	0.004517	0.003896	0.003934	0.003934	237,725
Feb 28, 2024	0.003705	0.004225	0.003482	0.003920	0.003920	248,130
Feb 27, 2024	0.003468	0.004210	0.003149	0.003705	0.003705	241,548
Feb 26, 2024	0.003070	0.003964	0.003065	0.003468	0.003468	272,412
Feb 25, 2024	0.002721	0.003630	0.002694	0.003070	0.003070	158,377
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7339-0.0000(-0.00%)

CRUDE OIL74.00-2.99(-3.88%)

Bitcoin CAD94,087.91+1,702.88(+1.84%)

Monetha USD (MTH-USD)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7339
-0.0000(-0.00%)

CRUDE OIL
74.00
-2.99(-3.88%)

Bitcoin CAD
94,087.91
+1,702.88(+1.84%)