Mask Network USD (MASK8536-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:51AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2233 | 3.2618 | 3.2010 | 3.2472 | 3.2472 | 37,323,840 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 3.1224 | 3.1757 | 2.9259 | 3.1593 | 3.1593 | 69,853,980 |
| 30 Apr 2024 | 3.3812 | 3.4278 | 3.0366 | 3.1224 | 3.1224 | 61,801,210 |
| 29 Apr 2024 | 3.4369 | 3.4498 | 3.3110 | 3.3812 | 3.3812 | 35,825,210 |
| 28 Apr 2024 | 3.4754 | 3.5557 | 3.4259 | 3.4369 | 3.4369 | 30,472,598 |
| 27 Apr 2024 | 3.4174 | 3.5088 | 3.2951 | 3.4754 | 3.4754 | 32,977,880 |
| 26 Apr 2024 | 3.5012 | 3.5112 | 3.3982 | 3.4174 | 3.4174 | 33,388,183 |
| 25 Apr 2024 | 3.5017 | 3.5552 | 3.3790 | 3.5012 | 3.5012 | 43,849,548 |
| 24 Apr 2024 | 3.6304 | 3.7547 | 3.4558 | 3.5016 | 3.5016 | 56,340,205 |
| 23 Apr 2024 | 3.6250 | 3.6621 | 3.5336 | 3.6304 | 3.6304 | 37,179,282 |
| 22 Apr 2024 | 3.5643 | 3.6823 | 3.5507 | 3.6250 | 3.6250 | 47,996,286 |
| 21 Apr 2024 | 3.6411 | 3.6657 | 3.4942 | 3.5643 | 3.5643 | 48,367,437 |
| 20 Apr 2024 | 3.4394 | 3.6613 | 3.3858 | 3.6411 | 3.6411 | 46,435,190 |
| 19 Apr 2024 | 3.3811 | 3.5137 | 3.1221 | 3.4394 | 3.4394 | 68,811,554 |
| 18 Apr 2024 | 3.2547 | 3.4077 | 3.1805 | 3.3811 | 3.3811 | 55,227,098 |
| 17 Apr 2024 | 3.3246 | 3.3598 | 3.1449 | 3.2547 | 3.2547 | 52,234,548 |
| 16 Apr 2024 | 3.2995 | 3.3643 | 3.1457 | 3.3246 | 3.3246 | 62,834,935 |
| 15 Apr 2024 | 3.4753 | 3.6206 | 3.2146 | 3.2995 | 3.2995 | 77,555,275 |
| 14 Apr 2024 | 3.2870 | 3.5082 | 3.0943 | 3.4753 | 3.4753 | 111,901,700 |
| 13 Apr 2024 | 3.9022 | 3.9555 | 2.9108 | 3.2870 | 3.2870 | 207,236,532 |
| 12 Apr 2024 | 4.7640 | 4.8149 | 3.6474 | 3.9022 | 3.9022 | 126,840,723 |
| 11 Apr 2024 | 4.7864 | 4.8696 | 4.6777 | 4.7640 | 4.7640 | 56,383,386 |
| 10 Apr 2024 | 4.8579 | 4.9028 | 4.6114 | 4.7864 | 4.7864 | 75,436,950 |
| 09 Apr 2024 | 5.2465 | 5.2630 | 4.8280 | 4.8579 | 4.8579 | 71,497,487 |
| 08 Apr 2024 | 5.1442 | 5.2823 | 5.0086 | 5.2465 | 5.2465 | 62,350,877 |
| 07 Apr 2024 | 5.0847 | 5.3430 | 5.0557 | 5.1442 | 5.1442 | 72,001,921 |
| 06 Apr 2024 | 5.0595 | 5.1398 | 4.9795 | 5.0847 | 5.0847 | 63,026,593 |
| 05 Apr 2024 | 5.0438 | 5.1786 | 4.6459 | 5.0595 | 5.0595 | 114,704,526 |
| 04 Apr 2024 | 4.7327 | 5.1294 | 4.5567 | 5.0438 | 5.0438 | 94,194,417 |
| 03 Apr 2024 | 4.9589 | 5.0662 | 4.6253 | 4.7327 | 4.7327 | 138,105,542 |
| 02 Apr 2024 | 5.7349 | 5.8007 | 4.9372 | 4.9589 | 4.9589 | 229,525,148 |
| 01 Apr 2024 | 5.6135 | 5.8350 | 5.3523 | 5.7358 | 5.7358 | 284,032,723 |
| 31 Mar 2024 | 5.4716 | 5.6922 | 5.3437 | 5.6135 | 5.6135 | 114,182,321 |
| 30 Mar 2024 | 5.5952 | 5.7458 | 5.4009 | 5.4716 | 5.4716 | 242,045,972 |
| 29 Mar 2024 | 5.2152 | 6.5053 | 5.0065 | 5.5952 | 5.5952 | 810,519,664 |
| 28 Mar 2024 | 5.0308 | 5.4234 | 5.0179 | 5.2152 | 5.2152 | 240,703,557 |
| 27 Mar 2024 | 5.3376 | 5.3453 | 4.9293 | 5.0308 | 5.0308 | 145,729,491 |
| 26 Mar 2024 | 4.9179 | 5.3383 | 4.9030 | 5.3376 | 5.3376 | 193,869,671 |
| 25 Mar 2024 | 4.7421 | 4.9374 | 4.7270 | 4.9179 | 4.9179 | 69,667,843 |
| 24 Mar 2024 | 4.6384 | 4.8380 | 4.5980 | 4.7421 | 4.7421 | 87,281,927 |
| 23 Mar 2024 | 4.5016 | 4.7484 | 4.4826 | 4.6384 | 4.6384 | 77,985,283 |
| 22 Mar 2024 | 4.6033 | 4.8204 | 4.3662 | 4.5016 | 4.5016 | 125,857,246 |
| 21 Mar 2024 | 4.4914 | 4.6203 | 4.3509 | 4.6033 | 4.6033 | 108,363,359 |
| 20 Mar 2024 | 4.1656 | 4.5088 | 3.9598 | 4.4914 | 4.4914 | 153,776,053 |
| 19 Mar 2024 | 4.8122 | 4.8644 | 4.0798 | 4.1655 | 4.1655 | 214,410,826 |
| 18 Mar 2024 | 4.5893 | 5.4940 | 4.5267 | 4.8123 | 4.8123 | 681,911,507 |
| 17 Mar 2024 | 4.2474 | 4.8143 | 4.0266 | 4.6117 | 4.6117 | 158,280,979 |
| 16 Mar 2024 | 4.5758 | 4.6810 | 4.1392 | 4.2474 | 4.2474 | 98,450,310 |
| 15 Mar 2024 | 4.9540 | 5.0252 | 4.2760 | 4.5758 | 4.5758 | 152,436,778 |
| 14 Mar 2024 | 5.2020 | 5.2677 | 4.7191 | 4.9540 | 4.9540 | 130,129,850 |
| 13 Mar 2024 | 5.0348 | 5.2307 | 4.9793 | 5.2020 | 5.2020 | 126,476,946 |
| 12 Mar 2024 | 5.1698 | 5.2114 | 4.7580 | 5.0348 | 5.0348 | 105,519,861 |
| 11 Mar 2024 | 5.1344 | 5.2273 | 4.8925 | 5.1698 | 5.1698 | 140,870,299 |
| 10 Mar 2024 | 5.1832 | 5.4252 | 4.9416 | 5.1344 | 5.1344 | 154,466,667 |
| 09 Mar 2024 | 4.8005 | 5.2072 | 4.7375 | 5.1832 | 5.1832 | 145,258,377 |
| 08 Mar 2024 | 4.9394 | 5.0179 | 4.6076 | 4.8005 | 4.8005 | 123,785,439 |
| 07 Mar 2024 | 4.7672 | 4.9711 | 4.6948 | 4.9394 | 4.9394 | 149,770,828 |
| 06 Mar 2024 | 4.3944 | 4.7775 | 4.2182 | 4.7672 | 4.7672 | 171,496,162 |
| 05 Mar 2024 | 4.7177 | 4.8869 | 3.9911 | 4.3944 | 4.3944 | 272,362,188 |
| 04 Mar 2024 | 4.8400 | 4.9612 | 4.5842 | 4.7170 | 4.7170 | 218,903,359 |
| 03 Mar 2024 | 4.9432 | 5.1941 | 4.5293 | 4.8395 | 4.8395 | 263,976,731 |
| 02 Mar 2024 | 4.7467 | 4.9512 | 4.6768 | 4.9428 | 4.9428 | 185,615,957 |
| 01 Mar 2024 | 4.4815 | 4.7855 | 4.4815 | 4.7471 | 4.7471 | 131,304,266 |
| 29 Feb 2024 | 4.6613 | 4.9312 | 4.3630 | 4.4818 | 4.4818 | 289,355,034 |
| 28 Feb 2024 | 4.4058 | 4.9913 | 4.2654 | 4.6618 | 4.6618 | 363,851,916 |
| 27 Feb 2024 | 4.4268 | 4.5066 | 4.2988 | 4.4053 | 4.4053 | 201,189,818 |
| 26 Feb 2024 | 4.3920 | 4.5443 | 4.2540 | 4.4268 | 4.4268 | 204,362,532 |
| 25 Feb 2024 | 4.6875 | 4.6935 | 4.3866 | 4.3924 | 4.3924 | 184,026,158 |
| 24 Feb 2024 | 4.3632 | 4.7623 | 4.2887 | 4.6876 | 4.6876 | 387,748,606 |
| 23 Feb 2024 | 4.3236 | 4.6742 | 4.1636 | 4.3623 | 4.3623 | 381,695,030 |
| 22 Feb 2024 | 4.0843 | 4.5667 | 4.0843 | 4.3245 | 4.3245 | 505,500,814 |
| 21 Feb 2024 | 4.1927 | 4.5385 | 3.8842 | 4.0832 | 4.0832 | 490,087,262 |
| 20 Feb 2024 | 4.0951 | 4.2589 | 3.7664 | 4.1929 | 4.1929 | 223,996,096 |
| 19 Feb 2024 | 3.8291 | 4.1362 | 3.8008 | 4.0951 | 4.0951 | 148,625,169 |
| 18 Feb 2024 | 3.7464 | 3.9691 | 3.7464 | 3.8293 | 3.8293 | 125,539,919 |
| 17 Feb 2024 | 3.7065 | 3.7693 | 3.5807 | 3.7468 | 3.7468 | 78,795,141 |
| 16 Feb 2024 | 3.7427 | 3.7976 | 3.6290 | 3.7065 | 3.7065 | 94,435,444 |
| 15 Feb 2024 | 3.6690 | 3.8011 | 3.6394 | 3.7428 | 3.7428 | 111,539,329 |
| 14 Feb 2024 | 3.5844 | 3.6997 | 3.5395 | 3.6685 | 3.6685 | 86,099,194 |
| 13 Feb 2024 | 3.6630 | 3.7230 | 3.5122 | 3.5844 | 3.5844 | 98,905,009 |
| 12 Feb 2024 | 3.5640 | 3.6715 | 3.5110 | 3.6632 | 3.6632 | 78,644,061 |
| 11 Feb 2024 | 3.5575 | 3.6823 | 3.5381 | 3.5634 | 3.5634 | 83,317,752 |
| 10 Feb 2024 | 3.5223 | 3.6445 | 3.4625 | 3.5578 | 3.5578 | 78,987,826 |
| 09 Feb 2024 | 3.4454 | 3.5355 | 3.4393 | 3.5226 | 3.5226 | 70,858,740 |
| 08 Feb 2024 | 3.4130 | 3.5107 | 3.4114 | 3.4451 | 3.4451 | 61,677,245 |
| 07 Feb 2024 | 3.3371 | 3.4282 | 3.2983 | 3.4134 | 3.4134 | 55,214,522 |
| 06 Feb 2024 | 3.2785 | 3.3792 | 3.2550 | 3.3375 | 3.3375 | 51,436,901 |
| 05 Feb 2024 | 3.2659 | 3.3539 | 3.2106 | 3.2783 | 3.2783 | 56,526,201 |
| 04 Feb 2024 | 3.3824 | 3.3827 | 3.2606 | 3.2660 | 3.2660 | 45,922,575 |
| 03 Feb 2024 | 3.3596 | 3.4198 | 3.3289 | 3.3824 | 3.3824 | 56,811,090 |
| 02 Feb 2024 | 3.3339 | 3.3822 | 3.3224 | 3.3594 | 3.3594 | 60,661,629 |
| 01 Feb 2024 | 3.3180 | 3.3863 | 3.2516 | 3.3341 | 3.3341 | 89,878,822 |
| 31 Jan 2024 | 3.3746 | 3.4110 | 3.2712 | 3.3186 | 3.3186 | 101,347,351 |
| 30 Jan 2024 | 3.4755 | 3.4912 | 3.3663 | 3.3749 | 3.3749 | 83,523,487 |
| 29 Jan 2024 | 3.3710 | 3.4834 | 3.3540 | 3.4755 | 3.4755 | 74,174,490 |
| 28 Jan 2024 | 3.4188 | 3.4724 | 3.3420 | 3.3710 | 3.3710 | 64,621,525 |
| 27 Jan 2024 | 3.3850 | 3.4507 | 3.3742 | 3.4187 | 3.4187 | 67,659,743 |
| 26 Jan 2024 | 3.2484 | 3.4070 | 3.2023 | 3.3851 | 3.3851 | 81,389,371 |
| 25 Jan 2024 | 3.2884 | 3.3008 | 3.1953 | 3.2484 | 3.2484 | 82,152,481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.