MechaChain Historical Data

MECHA Page 8
Download
Date Close Price change Market cap Trading volume
Aug 14, 2022 $ 0.173
-1.33%
$ 17.3 million $ 2,462
Aug 13, 2022 $ 0.175
-2.37%
$ 17.55 million $ 14,388
Aug 12, 2022 $ 0.18
+1.46%
$ 17.97 million $ 7,264
Aug 11, 2022 $ 0.177
+1.00%
$ 17.71 million $ 2,868
Aug 10, 2022 $ 0.175
+4.17%
$ 17.54 million $ 9,073
Aug 9, 2022 $ 0.168
-2.43%
$ 16.83 million $ 3,392
Aug 8, 2022 $ 0.173
+1.14%
$ 17.25 million $ 8,744
Aug 7, 2022 $ 0.171
-3.72%
$ 17.06 million $ 4,900
Aug 6, 2022 $ 0.177
-0.51%
$ 17.72 million $ 1,954
Aug 5, 2022 $ 0.178
+2.30%
$ 17.81 million $ 2,438
Aug 4, 2022 $ 0.174
-1.14%
$ 17.41 million $ 168
Aug 3, 2022 $ 0.176
-0.84%
$ 17.61 million $ 70
Aug 2, 2022 $ 0.178
+0.00%
$ 17.76 million $ 5,053
Aug 1, 2022 $ 0.178
-0.39%
$ 17.76 million $ 1,430
Jul 31, 2022 $ 0.178
-3.31%
$ 17.83 million $ 2,313
Jul 30, 2022 $ 0.184
+1.10%
$ 18.44 million $ 11
Jul 29, 2022 $ 0.182
-1.78%
$ 18.24 million $ 7
Jul 26, 2022 $ 0.162
+0.00%
$ 16.2 million $ 411
Jul 25, 2022 $ 0.162
-2.82%
$ 16.2 million $ 3,720
Jul 24, 2022 $ 0.167
+3.48%
$ 16.67 million $ 2,617
Jul 23, 2022 $ 0.161
-2.72%
$ 16.11 million $ 133
Jul 22, 2022 $ 0.166
+0.18%
$ 16.56 million $ 307
Jul 21, 2022 $ 0.165
-0.36%
$ 16.53 million $ 8,763
Jul 20, 2022 $ 0.166
-3.71%
$ 16.59 million $ 27,219
Jul 19, 2022 $ 0.172
+0.00%
$ 17.23 million $ 6
Jul 18, 2022 $ 0.172
+0.00%
$ 17.23 million $ 6
Jul 17, 2022 $ 0.172
-1.09%
$ 17.23 million $ 1,992
Jul 16, 2022 $ 0.168
+0.06%
$ 16.79 million $ 62
Jul 15, 2022 $ 0.168
+4.03%
$ 16.78 million $ 3,972
Jul 14, 2022 $ 0.161
-0.49%
$ 16.13 million $ 22
Jul 13, 2022 $ 0.162
+0.00%
$ 16.21 million $ 1,226
Jul 12, 2022 $ 0.162
+0.68%
$ 16.21 million $ 154
Jul 11, 2022 $ 0.161
-0.80%
$ 16.1 million $ 4,103
Jul 10, 2022 $ 0.162
+2.33%
$ 16.23 million $ 3,601
Jul 9, 2022 $ 0.159
-0.75%
$ 15.86 million $ 659
Jul 8, 2022 $ 0.16
+0.00%
$ 15.98 million $ 2,256
Jul 7, 2022 $ 0.16
+1.01%
$ 15.98 million $ 146
Jul 6, 2022 $ 0.158
+2.53%
$ 15.82 million $ 2,193
Jul 5, 2022 $ 0.154
+19.24%
$ 15.43 million $ 28,700
Jul 4, 2022 $ 0.129
-1.67%
$ 12.94 million $ 8,646
Jul 3, 2022 $ 0.132
+1.54%
$ 13.16 million $ 38
Jul 2, 2022 $ 0.13
+0.00%
$ 12.99 million $ 1,370
Jul 1, 2022 $ 0.13
+2.04%
$ 12.99 million $ 11
Jun 30, 2022 $ 0.127
-3.49%
$ 12.73 million $ 3,594
Jun 29, 2022 $ 0.132
+0.00%
$ 13.19 million $ 2,978
Jun 28, 2022 $ 0.132
+0.23%
$ 13.19 million $ 1,533
Jun 27, 2022 $ 0.132
-3.52%
$ 13.16 million $ 42
Jun 26, 2022 $ 0.136
-1.52%
$ 13.64 million $ 1,687
Jun 25, 2022 $ 0.139
+1.32%
$ 13.85 million $ 1,575
Jun 24, 2022 $ 0.137
+5.23%
$ 13.67 million $ 5,415