Machina Historical Data

MXNA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.0053
-5.97%
$ 5.3 million $ 576,463
Mar 10, 2025 $ 0.00563
+2.10%
$ 5.63 million $ 623,989
Mar 9, 2025 $ 0.00551
-6.87%
$ 5.51 million $ 319,234
Mar 8, 2025 $ 0.00592
+0.64%
$ 5.92 million $ 503,228
Mar 7, 2025 $ 0.00587
-2.53%
$ 5.87 million $ 614,553
Mar 6, 2025 $ 0.00602
+3.57%
$ 6.02 million $ 654,639
Mar 5, 2025 $ 0.00581
+14.55%
$ 5.81 million $ 638,081
Mar 4, 2025 $ 0.00507
-17.49%
$ 5.07 million $ 655,719
Mar 3, 2025 $ 0.00615
-16.42%
$ 6.15 million $ 609,356
Mar 2, 2025 $ 0.00728
-2.09%
$ 7.28 million $ 558,675
Mar 1, 2025 $ 0.00748
+13.35%
$ 7.48 million $ 521,403
Feb 28, 2025 $ 0.00741
+9.98%
$ 7.41 million $ 373,428
Feb 27, 2025 $ 0.00674
-8.37%
$ 6.74 million $ 770,999
Feb 26, 2025 $ 0.00735
+8.02%
$ 7.35 million $ 1.01 million
Feb 25, 2025 $ 0.00682
-16.21%
$ 6.82 million $ 827,914
Feb 24, 2025 $ 0.00814
-0.84%
$ 8.14 million $ 774,026
Feb 23, 2025 $ 0.00823
-9.30%
$ 8.23 million $ 820,765
Feb 22, 2025 $ 0.00907
+15.78%
$ 9.07 million $ 764,691
Feb 21, 2025 $ 0.00786
-14.92%
$ 7.86 million $ 765,624
Feb 20, 2025 $ 0.00924
+51.83%
$ 9.24 million $ 823,376
Feb 19, 2025 $ 0.00609
-19.61%
$ 6.09 million $ 888,747
Feb 18, 2025 $ 0.00757
-16.22%
$ 7.57 million $ 902,258
Feb 17, 2025 $ 0.00904
-2.80%
$ 9.04 million $ 847,916
Feb 16, 2025 $ 0.00923
+2.31%
$ 9.23 million $ 895,613
Feb 15, 2025 $ 0.00903
+5.19%
$ 9.03 million $ 892,001
Feb 14, 2025 $ 0.00857
+31.26%
$ 8.57 million $ 950,017
Feb 13, 2025 $ 0.0065
-28.07%
$ 6.5 million $ 658,457
Feb 12, 2025 $ 0.00904
-12.70%
$ 9.04 million $ 652,486
Feb 11, 2025 $ 0.0104
-14.39%
$ 10.36 million $ 744,815
Feb 10, 2025 $ 0.0121
-14.95%
$ 12.14 million $ 678,856
Feb 9, 2025 $ 0.0143
-1.63%
$ 14.28 million $ 778,202
Feb 8, 2025 $ 0.0145
-10.72%
$ 14.51 million $ 1.21 million
Feb 7, 2025 $ 0.0163
+12.44%
$ 16.25 million $ 1.16 million
Feb 6, 2025 $ 0.0145
-4.02%
$ 14.46 million $ 941,364
Feb 5, 2025 $ 0.0151
+1.72%
$ 15.07 million $ 813,382
Feb 4, 2025 $ 0.0148
-12.07%
$ 14.81 million $ 753,041
Feb 3, 2025 $ 0.0168
-5.20%
$ 16.84 million $ 978,050
Feb 2, 2025 $ 0.0181
-7.17%
$ 18.08 million $ 797,932
Feb 1, 2025 $ 0.0195
-13.86%
$ 19.46 million $ 1.01 million
Jan 31, 2025 $ 0.0221
+7.11%
$ 22.13 million $ 977,435
Jan 30, 2025 $ 0.0207
+9.93%
$ 20.75 million $ 1.06 million
Jan 29, 2025 $ 0.0188
+2.71%
$ 18.76 million $ 1.03 million
Jan 28, 2025 $ 0.0182
-26.30%
$ 18.25 million $ 1.31 million
Jan 27, 2025 $ 0.0247
+34.64%
$ 24.7 million $ 1.08 million
Jan 26, 2025 $ 0.018
-0.31%
$ 18.01 million $ 881,264
Jan 25, 2025 $ 0.0181
+1.33%
$ 18.06 million $ 860,964
Jan 24, 2025 $ 0.0178
-8.38%
$ 17.83 million $ 1.24 million
Jan 23, 2025 $ 0.0194
-9.58%
$ 19.45 million $ 867,835
Jan 22, 2025 $ 0.0215
-8.45%
$ 21.47 million $ 924,933
Jan 21, 2025 $ 0.0233
-4.43%
$ 23.28 million $ 1.24 million