Merchant Token Historical Data

MTO Page 16
Download
Date Close Price change Market cap Trading volume
Mar 20, 2024 $ 0.131
+10.29%
$ 13.06 million $ 6,501
Mar 19, 2024 $ 0.118
-12.13%
$ 11.84 million $ 19,366
Mar 18, 2024 $ 0.135
-3.80%
$ 13.48 million $ 3,023
Mar 17, 2024 $ 0.14
+10.09%
$ 14.01 million $ 5,789
Mar 16, 2024 $ 0.127
-10.88%
$ 12.73 million $ 16,915
Mar 15, 2024 $ 0.143
-11.87%
$ 14.28 million $ 25,996
Mar 14, 2024 $ 0.162
-3.35%
$ 16.21 million $ 30,853
Mar 13, 2024 $ 0.168
-5.34%
$ 16.77 million $ 19,429
Mar 12, 2024 $ 0.177
-7.45%
$ 17.7 million $ 13,853
Mar 11, 2024 $ 0.191
+13.62%
$ 19.13 million $ 39,033
Mar 10, 2024 $ 0.168
-5.57%
$ 16.84 million $ 19,020
Mar 9, 2024 $ 0.178
-7.80%
$ 17.83 million $ 79,941
Mar 8, 2024 $ 0.193
+58.96%
$ 19.35 million $ 121,710
Mar 7, 2024 $ 0.122
-6.97%
$ 12.17 million $ 15,438
Mar 6, 2024 $ 0.131
-2.68%
$ 13.08 million $ 26,291
Mar 5, 2024 $ 0.134
-2.64%
$ 13.44 million $ 39,388
Mar 4, 2024 $ 0.138
-4.44%
$ 13.81 million $ 25,169
Mar 3, 2024 $ 0.144
-3.10%
$ 14.45 million $ 16,112
Mar 2, 2024 $ 0.149
+7.40%
$ 14.9 million $ 54,916
Mar 1, 2024 $ 0.139
-5.56%
$ 13.87 million $ 86,870
Feb 29, 2024 $ 0.147
+4.18%
$ 14.71 million $ 43,532
Feb 28, 2024 $ 0.141
-4.54%
$ 14.12 million $ 41,853
Feb 27, 2024 $ 0.146
+6.57%
$ 14.64 million $ 32,533
Feb 26, 2024 $ 0.137
+27.03%
$ 13.7 million $ 44,360
Feb 25, 2024 $ 0.108
+8.31%
$ 10.78 million $ 11,455
Feb 24, 2024 $ 0.0995
+12.51%
$ 9.95 million $ 15,050
Feb 23, 2024 $ 0.0889
+3.43%
$ 8.89 million $ 4,824
Feb 22, 2024 $ 0.0859
+0.38%
$ 8.59 million $ 9,223
Feb 21, 2024 $ 0.0856
-5.92%
$ 8.56 million $ 3,304
Feb 20, 2024 $ 0.091
+1.71%
$ 9.1 million $ 3,624
Feb 19, 2024 $ 0.0894
+8.35%
$ 8.94 million $ 2,968
Feb 18, 2024 $ 0.0825
-0.90%
$ 8.25 million $ 7,120
Feb 17, 2024 $ 0.0832
-0.28%
$ 8.32 million $ 4,905
Feb 16, 2024 $ 0.0835
+4.58%
$ 8.35 million $ 6,371
Feb 15, 2024 $ 0.0798
-0.93%
$ 7.98 million $ 8,838
Feb 14, 2024 $ 0.0806
+2.53%
$ 8.06 million $ 11,712
Feb 13, 2024 $ 0.0786
+0.31%
$ 7.86 million $ 12,494
Feb 12, 2024 $ 0.0783
+21.57%
$ 7.83 million $ 33,361
Feb 11, 2024 $ 0.0644
+0.67%
$ 6.44 million $ 4,536
Feb 10, 2024 $ 0.064
-0.49%
$ 6.4 million $ 7,398
Feb 9, 2024 $ 0.0643
+0.34%
$ 6.43 million $ 7,815
Feb 8, 2024 $ 0.0641
+3.42%
$ 6.41 million $ 9,014
Feb 7, 2024 $ 0.0622
+0.09%
$ 6.22 million $ 7,490
Feb 6, 2024 $ 0.0621
+4.37%
$ 6.21 million $ 4,633
Feb 5, 2024 $ 0.0595
-0.22%
$ 5.95 million $ 620
Feb 4, 2024 $ 0.0597
-0.46%
$ 5.97 million $ 180
Feb 3, 2024 $ 0.0599
+0.89%
$ 5.99 million $ 1,731
Feb 2, 2024 $ 0.0594
+4.50%
$ 5.94 million $ 4,727
Feb 1, 2024 $ 0.0568
+1.49%
$ 5.68 million $ 1,872
Jan 31, 2024 $ 0.056
-1.27%
$ 5.6 million $ 5,107