Membrane Historical Data

MBRN
Download
Date Close Price change Market cap Trading volume
May 4 $0.000258
-2.18%
$-- $2
Apr 27 $0.000259
-3.82%
$-- $0
Apr 6 $0.000261
+0.42%
$-- $3
Mar 30 $0.000261
+2.31%
$-- $1
Feb 16 $0.000333
-1.57%
$-- $2
Jan 19 $0.000486
-14.56%
$-- $531
Dec 22 $0.000682
-0.78%
$-- $5
Dec 8 $0.00113
-4.41%
$-- $1
Oct 20 $0.00191
-0.44%
$23,840 $11
Oct 13 $0.0021
-2.39%
$-- $83
Oct 6 $0.00182
-38.42%
$-- $545
Sep 29 $0.00236
-4.20%
$34,094 $41
Sep 22 $0.00186
-4.93%
$-- $75
Sep 15 $0.00228
+0.36%
$-- $1
Aug 25 $0.00226
-4.97%
$-- $5
Aug 18 $0.00242
-1.09%
$-- $28
Aug 11 $0.00245
+1.11%
$28,158 $115
Aug 4 $0.00246
+12.19%
$-- $31
Jul 28 $0.00214
-16.82%
$25,189 $96
Jul 21 $0.00248
-6.43%
$29,535 $26
Jul 14 $0.00255
+9.61%
$30,475 $335
Jul 7 $0.00202
+58.07%
$26,613 $1,548
Jun 23 $0.0013
-7.01%
$-- $98
Jun 16 $0.00144
-23.91%
$-- $1,002
Jun 9 $0.00193
-41.84%
$21,799 $2,969
Jun 2 $0.00338
-24.29%
$38,108 $3,053
May 26 $0.00435
-11.20%
$-- $40
May 19 $0.0049
-3.17%
$55,047 $13
May 12 $0.00503
-8.56%
$58,023 $65
May 5 $0.00521
+24.25%
$63,223 $1,112
Apr 28 $0.00429
-7.55%
$48,286 $1,192
Apr 21 $0.00524
+16.10%
$-- $1,053
Apr 14 $0.00443
+28.85%
$-- $4,358
Apr 7 $0.00549
-0.94%
$-- $36
Mar 31 $0.00613
-21.55%
$-- $1,589
Mar 24 $0.00778
-23.89%
$89,785 $2,100
Mar 17 $0.0117
+6.65%
$117,397 $1,004
Mar 10 $0.0115
+13.80%
$126,681 $272
Mar 3 $0.0107
-21.37%
$115,176 $2,210
Feb 24 $0.0136
-18.34%
$156,740 $3,770
Feb 17 $0.016
+8.57%
$192,135 $1,827
Feb 10 $0.0154
+17.31%
$169,545 $1,352
Feb 3 $0.0131
+16.14%
$148,767 $2,550
Download