Machina Historical Data

MXNA Page 6
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.00507
-0.85%
$ 5.07 million $ 152,841
Dec 1, 2025 $ 0.00511
+1.25%
$ 5.11 million $ 151,527
Nov 30, 2025 $ 0.00505
+0.36%
$ 5.06 million $ 153,444
Nov 29, 2025 $ 0.00502
-0.33%
$ 5.03 million $ 149,527
Nov 28, 2025 $ 0.00506
+0.10%
$ 5.05 million $ 178,532
Nov 27, 2025 $ 0.00504
-0.45%
$ 5.05 million $ 150,112
Nov 26, 2025 $ 0.00505
-4.23%
$ 5.06 million $ 156,328
Nov 25, 2025 $ 0.0053
-1.39%
$ 5.26 million $ 149,156
Nov 24, 2025 $ 0.00541
-2.16%
$ 5.37 million $ 164,885
Nov 23, 2025 $ 0.00554
-31.46%
$ 5.53 million $ 212,373
Nov 22, 2025 $ 0.00837
+0.43%
$ 8.08 million $ 194,129
Nov 21, 2025 $ 0.00832
+8.10%
$ 8.32 million $ 210,872
Nov 20, 2025 $ 0.00641
+2.28%
$ 6.41 million $ 123,200
Nov 19, 2025 $ 0.00627
+28.05%
$ 6.27 million $ 210,979
Nov 18, 2025 $ 0.0049
+1.13%
$ 4.89 million $ 199,630
Nov 17, 2025 $ 0.00485
+5.33%
$ 4.87 million $ 203,129
Nov 16, 2025 $ 0.00461
-2.82%
$ 4.61 million $ 182,784
Nov 15, 2025 $ 0.00473
-2.90%
$ 4.74 million $ 210,652
Nov 14, 2025 $ 0.00484
-0.34%
$ 4.86 million $ 177,386
Nov 13, 2025 $ 0.00485
-0.67%
$ 4.85 million $ 179,103
Nov 12, 2025 $ 0.00488
-1.61%
$ 4.88 million $ 177,632
Nov 11, 2025 $ 0.00496
+6.99%
$ 4.96 million $ 189,903
Nov 10, 2025 $ 0.00464
+5.88%
$ 4.64 million $ 189,881
Nov 9, 2025 $ 0.00438
+0.19%
$ 4.38 million $ 183,436
Nov 8, 2025 $ 0.00435
-5.31%
$ 4.35 million $ 195,105
Nov 7, 2025 $ 0.0046
+4.41%
$ 4.6 million $ 193,542
Nov 6, 2025 $ 0.00441
-3.46%
$ 4.41 million $ 196,725
Nov 5, 2025 $ 0.00456
-4.33%
$ 4.56 million $ 184,448
Nov 4, 2025 $ 0.00477
-2.59%
$ 4.77 million $ 184,521
Nov 3, 2025 $ 0.00489
+0.25%
$ 4.89 million $ 57,381
Nov 2, 2025 $ 0.00488
-0.65%
$ 4.87 million $ 62,430
Nov 1, 2025 $ 0.00492
+1.97%
$ 4.92 million $ 91,932
Oct 31, 2025 $ 0.00481
+9.74%
$ 4.82 million $ 99,883
Oct 30, 2025 $ 0.00439
-4.99%
$ 4.38 million $ 202,498
Oct 29, 2025 $ 0.00462
+1.90%
$ 4.62 million $ 225,779
Oct 28, 2025 $ 0.00452
+0.49%
$ 4.52 million $ 122,657
Oct 27, 2025 $ 0.00451
-13.27%
$ 4.51 million $ 112,835
Oct 26, 2025 $ 0.0052
-11.26%
$ 5.2 million $ 113,600
Oct 25, 2025 $ 0.00586
+1.79%
$ 5.86 million $ 112,897
Oct 24, 2025 $ 0.00575
-11.67%
$ 5.76 million $ 193,325
Oct 23, 2025 $ 0.00648
-7.02%
$ 6.51 million $ 178,239
Oct 22, 2025 $ 0.00696
-0.87%
$ 6.96 million $ 171,276
Oct 21, 2025 $ 0.00705
+0.61%
$ 7.03 million $ 167,965
Oct 20, 2025 $ 0.00705
-1.70%
$ 7.02 million $ 171,460
Oct 19, 2025 $ 0.00724
+4.13%
$ 7.17 million $ 170,375
Oct 18, 2025 $ 0.00695
+1.08%
$ 6.95 million $ 169,425
Oct 17, 2025 $ 0.00689
-4.51%
$ 6.88 million $ 168,037
Oct 16, 2025 $ 0.00722
-7.87%
$ 7.22 million $ 174,662
Oct 15, 2025 $ 0.00808
-9.82%
$ 7.83 million $ 174,056
Oct 14, 2025 $ 0.00894
+1.17%
$ 8.96 million $ 145,424