Membrane Historical Data

MBRN Page 2
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $0.00226
+3.17%
$-- $4
Aug 3, 2025 $0.00218
+0.51%
$25,189 $2
Aug 1, 2025 $0.00214
+0.12%
$-- $1
Jul 31, 2025 $0.00224
-0.27%
$25,783 $1
Jul 30, 2025 $0.00226
-2.97%
$26,037 $28
Jul 29, 2025 $0.00233
-4.49%
$26,802 $64
Jul 28, 2025 $0.00244
-4.98%
$28,085 $3
Jul 27, 2025 $0.00257
+3.49%
$29,535 $3
Jul 26, 2025 $0.00248
+0.44%
$28,557 $3
Jul 25, 2025 $0.00247
+2.06%
$28,453 $1
Jul 24, 2025 $0.00242
-0.27%
$27,876 $5
Jul 23, 2025 $0.00244
-0.51%
$28,015 $13
Jul 22, 2025 $0.00262
+1.06%
$-- $3
Jul 21, 2025 $0.00268
+1.15%
$30,873 $1
Jul 20, 2025 $0.00265
+4.09%
$30,475 $5
Jul 19, 2025 $0.00255
+1.33%
$29,274 $8
Jul 18, 2025 $0.00251
+1.42%
$28,858 $26
Jul 17, 2025 $0.00248
+0.75%
$28,502 $65
Jul 16, 2025 $0.00245
+3.41%
$28,199 $32
Jul 15, 2025 $0.00237
+2.99%
$27,293 $151
Jul 14, 2025 $0.0023
-0.77%
$26,501 $53
Jul 13, 2025 $0.00231
+14.46%
$26,613 $549
Jul 12, 2025 $0.00202
+23.89%
$23,213 $1,226
Jul 11, 2025 $0.00151
+1.16%
$-- $123
Jul 10, 2025 $0.00146
+2.36%
$16,830 $116
Jul 8, 2025 $0.00132
-1.20%
$-- $42
Jul 7, 2025 $0.00134
+4.70%
$15,376 $42
Jul 6, 2025 $0.00128
+0.82%
$14,704 $79
Jun 29, 2025 $0.00129
+0.56%
$-- $0
Jun 28, 2025 $0.0013
+0.72%
$14,898 $1
Jun 27, 2025 $0.00128
+0.38%
$14,743 $10
Jun 23, 2025 $0.00144
+3.44%
$16,573 $88
Jun 22, 2025 $0.00134
-7.12%
$-- $15
Jun 21, 2025 $0.00144
-3.73%
$16,584 $33
Jun 20, 2025 $0.0015
-3.54%
$17,244 $50
Jun 19, 2025 $0.00149
-1.03%
$17,183 $8
Jun 18, 2025 $0.0015
-0.61%
$17,307 $60
Jun 17, 2025 $0.00151
-7.57%
$17,414 $198
Jun 16, 2025 $0.00164
-13.68%
$18,813 $653
Jun 15, 2025 $0.0019
-1.46%
$21,799 $138
Jun 14, 2025 $0.00193
-39.29%
$22,170 $2,591
Jun 13, 2025 $0.00311
-5.23%
$-- $9
Jun 12, 2025 $0.00328
-6.87%
$37,752 $26
Jun 11, 2025 $0.00353
-1.39%
$40,552 $101
Jun 10, 2025 $0.00371
+1.98%
$42,644 $19
Jun 9, 2025 $0.00363
+9.64%
$41,791 $223
Jun 8, 2025 $0.00331
-1.77%
$38,108 $12
Jun 6, 2025 $0.00338
+2.68%
$38,925 $285
Jun 5, 2025 $0.0033
-29.34%
$37,919 $1,612
Jun 4, 2025 $0.00467
-0.63%
$53,670 $78