MCOIN Historical USD Price
Daily close · Oct 31, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.03173333 | $0.0547 | $0.031094 | $0.0328 | $90,259.82 |
| 2026-10-29 | $0.0334 | $0.0337 | $0.0314 | $0.03181667 | $86,955.81 |
| 2026-10-28 | $0.0345 | $0.056 | $0.03275143 | $0.0337 | $82,544.40 |
| 2026-10-27 | $0.0355 | $0.0561 | $0.03342286 | $0.0339 | $64,597.00 |
| 2026-10-26 | $0.0338625 | $0.0553 | $0.03335938 | $0.0431 | $85,752.14 |
| 2026-10-25 | $0.0367 | $0.0553 | $0.033436 | $0.0352 | $71,811.01 |
| 2026-10-24 | $0.0335 | $0.0559 | $0.03343056 | $0.0345 | $84,435.17 |
| 2026-10-23 | $0.03400882 | $0.0346 | $0.0335 | $0.03377176 | $90,388.68 |
| 2026-10-22 | $0.0341 | $0.0566 | $0.03340588 | $0.03409118 | $79,482.83 |
| 2026-10-21 | $0.03437882 | $0.0555 | $0.03373889 | $0.0343 | $78,483.76 |
| 2026-10-20 | $0.0353 | $0.0354 | $0.03379444 | $0.03430706 | $90,763.16 |
| 2026-10-19 | $0.03661389 | $0.0371 | $0.03506944 | $0.0352 | $93,483.76 |
| 2026-10-18 | $0.03534444 | $0.037 | $0.03486 | $0.0362 | $97,815.13 |
| 2026-10-17 | $0.03451765 | $0.0355 | $0.0341 | $0.03520278 | $98,573.68 |
| 2026-10-16 | $0.03538125 | $0.0374 | $0.03415813 | $0.03451765 | $87,801.65 |
| 2026-10-15 | $0.0346 | $0.035675 | $0.0339 | $0.03551563 | $105,428.98 |
| 2026-10-14 | $0.0342 | $0.03588529 | $0.0339 | $0.0344 | $92,128.90 |
| 2026-10-13 | $0.03240941 | $0.03468824 | $0.032 | $0.0342 | $97,098.56 |
| 2026-10-12 | $0.03335059 | $0.03353412 | $0.0321 | $0.0324 | $93,576.95 |
| 2026-10-11 | $0.0316 | $0.03342 | $0.0312 | $0.03335059 | $95,889.19 |
| 2026-10-10 | $0.0323 | $0.03271111 | $0.0313 | $0.0316 | $93,566.57 |
| 2026-10-09 | $0.03247412 | $0.0333 | $0.0317125 | $0.03250471 | $94,170.81 |
| 2026-10-08 | $0.0338225 | $0.0344 | $0.031915 | $0.0323 | $89,480.38 |
| 2026-10-07 | $0.0343 | $0.03450188 | $0.0326 | $0.0344 | $93,088.58 |
| 2026-10-06 | $0.035082 | $0.03540625 | $0.0341 | $0.0342 | $99,881.80 |
| 2026-10-05 | $0.03599842 | $0.0366 | $0.0346 | $0.03475588 | $94,670.09 |
| 2026-10-04 | $0.03629444 | $0.0368 | $0.03535833 | $0.03600158 | $80,911.62 |
| 2026-10-03 | $0.03657647 | $0.0368 | $0.0356 | $0.036 | $97,563.54 |
| 2026-10-02 | $0.03698333 | $0.0378 | $0.03605357 | $0.03658529 | $101,393.64 |
| 2026-10-01 | $0.03720214 | $0.03778421 | $0.0363 | $0.0368075 | $87,828.13 |