Membrane Historical Data

MBRN Page 3
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.00435
-0.23%
$ -- $ 9
May 30, 2025 $ 0.00436
-5.63%
$ 50,113 $ 10
May 27, 2025 $ 0.00496
+2.27%
$ -- $ 9
May 26, 2025 $ 0.00485
-0.83%
$ 55,832 $ 12
May 25, 2025 $ 0.00479
-2.27%
$ 55,047 $ 1
May 24, 2025 $ 0.0049
+1.30%
$ 56,343 $ 1
May 23, 2025 $ 0.00484
-8.06%
$ 55,662 $ 6
May 22, 2025 $ 0.00526
+0.48%
$ 60,537 $ 1
May 20, 2025 $ 0.00497
-1.67%
$ -- $ 2
May 19, 2025 $ 0.00505
-0.26%
$ 58,039 $ 3
May 18, 2025 $ 0.00505
-0.95%
$ 58,023 $ 4
May 16, 2025 $ 0.00503
+2.24%
$ -- $ 8
May 15, 2025 $ 0.00492
-8.74%
$ 56,544 $ 8
May 14, 2025 $ 0.00539
+0.41%
$ 61,929 $ 0
May 12, 2025 $ 0.00559
+1.66%
$ -- $ 49
May 11, 2025 $ 0.0055
-0.20%
$ 63,223 $ 51
May 9, 2025 $ 0.00521
+5.01%
$ -- $ 538
May 8, 2025 $ 0.00495
+3.41%
$ 56,875 $ 510
May 7, 2025 $ 0.00419
-0.18%
$ -- $ 1
May 6, 2025 $ 0.0042
-0.61%
$ 48,280 $ 1
May 5, 2025 $ 0.00422
+0.61%
$ 48,538 $ 63
May 4, 2025 $ 0.0042
-2.16%
$ 48,286 $ 54
May 3, 2025 $ 0.00429
-4.18%
$ 49,381 $ 84
May 2, 2025 $ 0.0045
-3.38%
$ 51,693 $ 87
May 1, 2025 $ 0.00468
-0.10%
$ 53,450 $ 227
Apr 30, 2025 $ 0.00451
-0.19%
$ 51,908 $ 1
Apr 29, 2025 $ 0.00458
+1.37%
$ 52,662 $ 26
Apr 28, 2025 $ 0.00451
-3.00%
$ 51,813 $ 768
Apr 27, 2025 $ 0.00524
-2.05%
$ -- $ 1
Apr 26, 2025 $ 0.00535
+1.36%
$ 61,544 $ 1
Apr 24, 2025 $ 0.00509
+0.82%
$ 58,549 $ 3
Apr 23, 2025 $ 0.00505
+2.71%
$ 58,065 $ 597
Apr 22, 2025 $ 0.00491
+15.11%
$ 56,421 $ 105
Apr 21, 2025 $ 0.00426
-5.64%
$ 49,002 $ 347
Apr 20, 2025 $ 0.00443
-0.21%
$ -- $ 2
Apr 19, 2025 $ 0.00443
+3.05%
$ 50,991 $ 3
Apr 18, 2025 $ 0.0043
+2.89%
$ 49,404 $ 1
Apr 17, 2025 $ 0.00417
+2.42%
$ 47,960 $ 136
Apr 16, 2025 $ 0.00407
+18.40%
$ 46,855 $ 4,219
Apr 8, 2025 $ 0.00549
-0.94%
$ -- $ 36
Apr 6, 2025 $ 0.00601
-1.90%
$ -- $ 1,254
Apr 5, 2025 $ 0.00613
-14.53%
$ 70,504 $ 1,278
Apr 1, 2025 $ 0.00781
+1.67%
$ -- $ 156
Mar 31, 2025 $ 0.00768
-1.74%
$ 88,306 $ 155
Mar 30, 2025 $ 0.00781
+0.44%
$ 89,785 $ 17
Mar 29, 2025 $ 0.00778
-10.92%
$ 89,416 $ 749
Mar 28, 2025 $ 0.00927
-3.00%
$ -- $ 102
Mar 27, 2025 $ 0.00957
-0.21%
$ 110,030 $ 106
Mar 26, 2025 $ 0.00957
-0.50%
$ 110,054 $ 1
Mar 25, 2025 $ 0.00962
-1.67%
$ 110,620 $ 156