Australia markets closed

MCO USD (MCO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
14.70+1.45 (+10.98%)
As of 6:51AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 June 202115.2015.4914.3014.7014.701,176,816
13 June 202113.2715.0712.6315.0615.06954,197
12 June 202113.3413.7412.0113.2713.271,215,607
11 June 202113.8314.7113.0913.3313.331,215,944
10 June 202115.8516.0013.5813.8413.841,595,497
09 June 202112.7418.5211.5415.8815.882,838,559
08 June 202114.5214.8111.7512.7512.751,126,145
07 June 202117.2017.5314.5114.5214.521,621,815
06 June 202118.7418.9716.6617.0517.052,037,004
05 June 202120.6421.6118.5218.7218.723,283,858
04 June 202120.3925.6718.4920.6320.638,280,309
03 June 202111.3021.0211.2920.3520.355,775,082
02 June 202111.0413.5310.8711.2911.291,663,563
01 June 202111.6411.7211.0011.0211.02969,899
31 May 202111.8212.0211.1411.6311.631,397,393
30 May 202111.6512.1711.1111.8211.821,227,548
29 May 202111.3412.3111.0311.6511.651,379,518
28 May 202112.6412.8210.8311.3411.341,431,244
27 May 202112.8312.8511.6012.5512.551,265,203
26 May 202111.5118.3211.4812.8012.804,626,066
25 May 202112.0112.8411.3311.4911.491,764,285
24 May 202110.4113.0110.0712.0012.002,200,126
23 May 202114.6214.8010.1010.4010.404,999,564
22 May 202110.6317.269.8314.5314.533,474,204
21 May 202111.9312.3110.1810.6210.621,668,984
20 May 202110.6812.589.2411.9211.922,321,777
19 May 202116.1716.268.6510.7110.712,971,239
18 May 202116.5317.4715.7716.1716.171,380,451
17 May 202117.6518.4815.7816.5116.512,404,783
16 May 202118.1018.6217.0017.6817.682,332,624
15 May 202119.1321.6917.4218.1018.103,248,515
14 May 202119.3721.5318.9119.1419.142,675,568
13 May 202119.9621.2419.1519.3919.392,797,094
12 May 202121.3422.9620.0520.0520.052,768,658
11 May 202120.9225.9220.8421.3621.364,668,180
10 May 202123.0232.0020.0720.9320.936,998,994
09 May 202122.3431.2819.0123.0223.026,121,133
08 May 202123.0824.2921.7422.4222.423,224,828
07 May 202124.0028.9322.4623.0923.093,854,859
06 May 202124.7327.1622.4024.0224.024,319,383
05 May 202125.2128.3824.0324.7024.704,313,616
04 May 202128.8029.9724.9025.2525.253,697,777
03 May 202128.2731.6628.1828.7528.753,393,590
02 May 202129.4729.7728.0828.2728.272,608,934
01 May 202131.5031.5728.9829.5329.532,817,894
30 Apr 202131.1733.0728.6531.6331.633,618,530
29 Apr 202131.4634.4630.3531.1831.182,987,484
28 Apr 202133.9534.3030.3631.4731.472,944,370
27 Apr 202135.8535.8533.0333.9633.963,793,343
26 Apr 202132.4036.6832.2236.0536.053,694,278
25 Apr 202133.1637.2732.1132.4032.404,409,917
24 Apr 202132.0136.4929.3733.1733.176,066,881
23 Apr 202141.8242.4629.1831.9831.987,390,872
22 Apr 202142.5948.3740.3841.8141.815,494,346
21 Apr 202144.1551.0740.0042.5442.547,550,374
20 Apr 202139.3152.5737.6544.1444.1412,386,001
19 Apr 202132.9556.2732.3339.3339.3312,612,256
18 Apr 202132.3241.4728.5832.9332.9311,690,641
17 Apr 202145.3345.3326.8532.3332.3318,822,381
16 Apr 202119.7571.0717.3845.3845.3821,457,841
15 Apr 202119.2322.2718.4019.7519.754,226,972
14 Apr 202122.1624.0417.8619.2119.215,406,022
13 Apr 202116.3626.8215.2122.1622.166,730,518
12 Apr 202120.1920.8014.4016.3616.363,444,681
11 Apr 202116.6925.0415.8420.1920.196,389,272
10 Apr 202113.5717.9913.2116.6916.694,489,248
09 Apr 202110.3517.1210.0413.3313.334,195,404
08 Apr 20219.3014.249.1210.3510.353,308,734
07 Apr 202111.7713.458.359.319.312,908,135
06 Apr 202114.0314.5311.5611.7811.782,683,142
05 Apr 202119.8019.9713.0013.8213.826,092,827
04 Apr 20213.6728.553.6719.8819.8811,315,957
03 Apr 20213.783.843.653.683.68647,911
02 Apr 20213.763.963.713.783.78795,867
01 Apr 20213.763.973.673.763.76824,088
31 Mar 20213.543.783.443.773.77663,179
30 Mar 20213.523.663.413.553.55781,692
29 Mar 20213.313.563.233.533.53790,344
28 Mar 20213.153.533.153.323.32776,569
27 Mar 20213.373.603.093.093.09825,578
26 Mar 20213.393.453.213.373.37662,476
25 Mar 20213.344.153.303.383.38915,582
24 Mar 20213.323.393.263.333.33555,980
23 Mar 20213.423.503.313.323.32500,650
22 Mar 20213.383.463.333.423.42542,153
21 Mar 20213.353.453.313.383.38528,467
20 Mar 20213.433.473.343.353.35589,959
19 Mar 20213.333.493.313.433.43669,722
18 Mar 20213.313.423.273.333.33562,389
17 Mar 20213.323.453.243.303.30744,774
16 Mar 20213.453.513.243.313.31441,705
15 Mar 20213.553.652.753.453.45532,392
14 Mar 20213.573.633.483.553.55406,514
13 Mar 20213.553.763.343.563.56569,488
12 Mar 20210.975.870.623.553.55476,501
11 Mar 20211.191.420.970.970.97-
10 Mar 20211.231.591.161.181.18336
09 Mar 20211.221.491.141.231.231,337
08 Mar 20211.502.081.041.221.222,626
07 Mar 20211.212.091.211.501.5021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...