Membrana platform Historical Data

MBN Page 12
Download
Date Close Price change Market cap Trading volume
Apr 8, 2022 $ 0.000238
-0.95%
$ 58,897 $ 18
Apr 7, 2022 $ 0.00024
+0.82%
$ 59,518 $ 15
Apr 6, 2022 $ 0.000239
-5.11%
$ 59,219 $ 15
Apr 5, 2022 $ 0.000252
-1.90%
$ 62,571 $ 16
Apr 4, 2022 $ 0.000257
+0.22%
$ 63,762 $ 16
Apr 3, 2022 $ 0.000256
+22.99%
$ 63,526 $ 16
Apr 2, 2022 $ 0.000208
-0.61%
$ 51,654 $ 12
Apr 1, 2022 $ 0.00021
+1.66%
$ 51,986 $ 12
Mar 31, 2022 $ 0.000206
-3.73%
$ 50,980 $ 12
Mar 30, 2022 $ 0.000214
-0.75%
$ 52,978 $ 12
Mar 29, 2022 $ 0.000215
+0.77%
$ 53,371 $ 12
Mar 28, 2022 $ 0.000214
+1.64%
$ 53,079 $ 12
Mar 27, 2022 $ 0.00021
-4.47%
$ 52,180 $ 12
Mar 26, 2022 $ 0.00022
+6.25%
$ 54,639 $ 11
Mar 25, 2022 $ 0.000207
-6.52%
$ 51,419 $ 28
Mar 24, 2022 $ 0.000222
+5.51%
$ 54,985 $ 35,810
Mar 23, 2022 $ 0.00021
+0.61%
$ 52,130 $ 28,235
Mar 22, 2022 $ 0.000209
-2.23%
$ 51,888 $ 23,546
Mar 21, 2022 $ 0.000214
+0.09%
$ 53,069 $ 25,166
Mar 20, 2022 $ 0.000214
-0.34%
$ 53,038 $ 51,692
Mar 19, 2022 $ 0.000215
+8.83%
$ 53,247 $ 48,652
Mar 18, 2022 $ 0.000197
+10.51%
$ 48,898 $ 45,390
Mar 17, 2022 $ 0.000178
+0.37%
$ 44,256 $ 45,905
Mar 16, 2022 $ 0.000178
+3.30%
$ 44,108 $ 53,525
Mar 15, 2022 $ 0.000118
-47.70%
$ 29,223 $ 40,223
Mar 14, 2022 $ 0.000225
+8.73%
$ 55,878 $ 72,006
Mar 13, 2022 $ 0.000207
+10.56%
$ 51,385 $ 60,497
Mar 12, 2022 $ 0.000188
-10.47%
$ 46,490 $ 39,796
Mar 11, 2022 $ 0.000209
-0.87%
$ 51,932 $ 57,761
Mar 10, 2022 $ 0.000211
-4.23%
$ 52,382 $ 59,858
Mar 9, 2022 $ 0.000221
-3.30%
$ 54,702 $ 58,941
Mar 8, 2022 $ 0.000228
+1.01%
$ 56,563 $ 69,665
Mar 7, 2022 $ 0.000226
-0.32%
$ 56,009 $ 77,806
Mar 6, 2022 $ 0.000227
-1.38%
$ 56,191 $ 30,413
Mar 5, 2022 $ 0.00023
+3.11%
$ 56,961 $ 28,901
Mar 4, 2022 $ 0.000223
-4.68%
$ 55,241 $ 42,177
Mar 3, 2022 $ 0.000234
-3.20%
$ 57,955 $ 29,226
Mar 2, 2022 $ 0.000241
+11.16%
$ 59,859 $ 31,911
Mar 1, 2022 $ 0.000217
-3.33%
$ 53,850 $ 37,659
Feb 28, 2022 $ 0.000229
+14.37%
$ 56,787 $ 44,245
Feb 27, 2022 $ 0.0002
-13.07%
$ 49,650 $ 32,768
Feb 26, 2022 $ 0.00023
+4.36%
$ 57,029 $ 21,048
Feb 25, 2022 $ 0.000224
-17.07%
$ 55,551 $ 24,318
Feb 24, 2022 $ 0.00027
-4.44%
$ 66,980 $ 48,246
Feb 23, 2022 $ 0.000283
-8.05%
$ 70,089 $ 22,397
Feb 22, 2022 $ 0.000301
+4.52%
$ 74,660 $ 41,944
Feb 21, 2022 $ 0.000288
+2.90%
$ 71,430 $ 40,019
Feb 20, 2022 $ 0.00028
-19.19%
$ 69,520 $ 29,123
Feb 19, 2022 $ 0.000363
+6.75%
$ 90,062 $ 26,290
Feb 18, 2022 $ 0.00034
+6.58%
$ 84,390 $ 59,852