Membrane Historical Data

MBRN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 2025 $0.00486
-1.33%
$55,952 $535
Jun 2, 2025 $0.00493
+10.19%
$56,648 $544
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