MechaChain Historical Data

MECHA Page 7
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.147
-2.82%
$ 14.66 million $ 13,356
Oct 2, 2022 $ 0.151
+1.18%
$ 15.09 million $ 8,039
Oct 1, 2022 $ 0.149
-0.34%
$ 14.91 million $ 2,399
Sep 30, 2022 $ 0.15
-0.56%
$ 14.96 million $ 3,911
Sep 29, 2022 $ 0.15
-0.94%
$ 15.04 million $ 1,281
Sep 28, 2022 $ 0.152
+1.31%
$ 15.19 million $ 4,583
Sep 27, 2022 $ 0.15
+0.41%
$ 14.99 million $ 3,626
Sep 26, 2022 $ 0.149
+0.54%
$ 14.92 million $ 148
Sep 25, 2022 $ 0.148
-0.36%
$ 14.83 million $ 25
Sep 24, 2022 $ 0.149
+0.97%
$ 14.88 million $ 3,018
Sep 23, 2022 $ 0.148
-0.42%
$ 14.75 million $ 1,900
Sep 22, 2022 $ 0.148
+2.53%
$ 14.81 million $ 6,110
Sep 21, 2022 $ 0.144
-2.15%
$ -- $ 7,595
Sep 20, 2022 $ 0.148
-2.74%
$ 14.76 million $ 2,743
Sep 19, 2022 $ 0.152
+2.65%
$ 15.17 million $ 7,823
Sep 18, 2022 $ 0.148
-4.79%
$ 14.78 million $ 7,910
Sep 17, 2022 $ 0.155
+2.08%
$ 15.52 million $ 539
Sep 16, 2022 $ 0.152
-0.96%
$ 15.2 million $ 4,599
Sep 15, 2022 $ 0.154
-5.59%
$ 15.36 million $ 12,526
Sep 14, 2022 $ 0.163
+1.33%
$ 16.26 million $ 3,388
Sep 13, 2022 $ 0.16
+1.98%
$ 16.05 million $ 29,307
Sep 12, 2022 $ 0.157
-1.18%
$ 15.73 million $ 87
Sep 11, 2022 $ 0.158
-2.80%
$ 15.82 million $ 3,968
Sep 10, 2022 $ 0.163
+2.48%
$ 16.28 million $ 8,263
Sep 9, 2022 $ 0.159
+3.01%
$ 15.89 million $ 588
Sep 8, 2022 $ 0.154
+0.31%
$ 15.42 million $ 115
Sep 7, 2022 $ 0.154
+0.67%
$ 15.37 million $ 18,803
Sep 6, 2022 $ 0.153
-2.26%
$ 15.27 million $ 16,200
Sep 5, 2022 $ 0.156
+1.63%
$ 15.61 million $ 123
Sep 4, 2022 $ 0.153
+0.12%
$ 15.31 million $ 43
Sep 3, 2022 $ 0.153
-3.06%
$ 15.29 million $ 77
Sep 2, 2022 $ 0.158
+1.64%
$ 15.8 million $ 512
Sep 1, 2022 $ 0.155
+2.33%
$ 15.53 million $ 260
Aug 31, 2022 $ 0.152
+0.30%
$ 15.17 million $ 3,946
Aug 30, 2022 $ 0.151
-1.36%
$ 15.13 million $ 6,309
Aug 29, 2022 $ 0.153
+6.19%
$ 15.34 million $ 3,182
Aug 28, 2022 $ 0.144
-1.87%
$ 14.45 million $ 2,921
Aug 27, 2022 $ 0.147
-0.12%
$ 14.72 million $ 3,003
Aug 26, 2022 $ 0.147
-7.31%
$ 14.74 million $ 7,201
Aug 25, 2022 $ 0.159
-2.12%
$ 15.9 million $ 114
Aug 24, 2022 $ 0.162
+1.58%
$ 16.24 million $ 3,953
Aug 23, 2022 $ 0.16
+4.82%
$ 15.99 million $ 3,483
Aug 22, 2022 $ 0.152
-3.17%
$ 15.24 million $ 8
Aug 21, 2022 $ 0.157
+2.12%
$ 15.75 million $ 1,644
Aug 20, 2022 $ 0.154
+0.26%
$ 15.42 million $ 7,110
Aug 19, 2022 $ 0.154
-5.61%
$ 15.38 million $ 14,815
Aug 18, 2022 $ 0.166
+2.26%
$ 16.63 million $ 116
Aug 17, 2022 $ 0.163
-6.53%
$ 16.26 million $ 3,854
Aug 16, 2022 $ 0.174
+1.86%
$ 17.39 million $ 28
Aug 15, 2022 $ 0.171
-1.31%
$ 17.07 million $ 3,779