MARBLEX (MBX) historical data and Live price

MARBLEX

MBX

$ 0.830817 + 3.06 %

0.00001291 BTC

MARKET CAP
98.368 M

24H VOLUME
2.781 M

CIRC.SUPPLY
118.399 M

MAX SUPPLY

MBX

USD

Rank444

1H -1.32 %

24H 3.06 %

7D 8.98 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.823	0.838	0.778	0.806	2,574,148.16	95,403,591.45
4/24/24	0.853	0.865	0.815	0.823	2,284,035.15	97,435,821.84
4/23/24	0.824	0.889	0.824	0.853	2,512,980.76	101,031,329.95
4/22/24	0.799	0.84	0.796	0.824	2,251,389.64	97,614,245.59
4/21/24	0.815	0.841	0.795	0.799	2,080,664.04	94,645,408.26
4/20/24	0.78	0.847	0.766	0.815	2,220,504.69	96,519,521.74
4/19/24	0.772	0.788	0.722	0.78	2,914,998.9	92,299,314.47
4/18/24	0.777	0.778	0.743	0.772	2,563,147.56	91,088,598.64
4/17/24	0.814	0.83	0.758	0.777	2,329,456.54	91,730,219.15
4/16/24	0.829	0.841	0.796	0.815	2,976,380.49	96,101,249.77
4/15/24	0.838	0.894	0.825	0.829	2,865,980.67	97,862,754.2
4/14/24	0.806	0.853	0.761	0.838	3,433,051.87	98,848,017.89
4/13/24	0.901	0.917	0.754	0.806	3,981,393.14	95,061,947.16
4/12/24	1.054	1.079	0.896	0.901	3,274,840.86	106,358,638.65
4/11/24	1.07	1.134	1.054	1.054	3,010,494.88	123,923,596.6
4/10/24	1.103	1.105	1.04	1.07	2,719,629.13	125,818,407.98
4/9/24	1.147	1.169	1.085	1.103	2,749,097.02	129,654,008.49
4/8/24	1.104	1.173	1.095	1.147	2,755,122.23	134,828,036.29
4/7/24	1.066	1.148	1.065	1.104	2,065,230.02	129,778,011.69
4/6/24	1.06	1.082	1.05	1.066	1,524,479.58	125,361,403.32
4/5/24	1.072	1.098	1.019	1.06	2,493,965.93	124,645,431.07
4/4/24	1.12	1.122	1.049	1.072	2,976,424.64	125,047,931.16
4/3/24	1.148	1.185	1.104	1.12	3,213,650.9	130,714,713.02
4/2/24	1.237	1.261	1.118	1.148	4,587,761.49	133,989,749.09
4/1/24	1.322	1.351	1.236	1.237	4,175,942.93	144,342,812.14
3/31/24	1.365	1.368	1.311	1.322	2,168,920.66	153,929,593.08
3/30/24	1.447	1.449	1.344	1.365	2,201,541.53	159,165,728.05
3/29/24	1.474	1.477	1.373	1.447	3,207,723.96	168,725,887.34
3/28/24	1.473	1.546	1.407	1.474	5,701,939.42	171,211,147.26
3/27/24	1.487	1.566	1.337	1.473	7,824,134.44	171,141,632.78
3/26/24	1.349	1.602	1.293	1.487	9,690,175.77	172,775,373.5
3/25/24	1.392	1.42	1.302	1.349	3,666,384.2	156,764,485.68
3/24/24	1.305	1.398	1.238	1.392	3,079,625.1	161,707,370.78
3/23/24	1.465	1.465	1.244	1.305	5,417,021.13	151,632,448.88
3/22/24	1.526	1.583	1.341	1.465	8,417,295.93	170,174,573.08
3/21/24	1.629	1.655	1.382	1.526	10,989,896.6	176,611,982.33
3/20/24	1.471	1.711	1.319	1.629	18,995,247.35	188,617,300.3
3/19/24	1.9	1.99	1.242	1.471	27,730,752.53	170,292,930.71
3/18/24	1.328	1.917	1.231	1.901	38,627,122.69	220,021,406.19
3/17/24	1.119	1.332	1.057	1.328	5,978,923.72	153,735,196.15
3/16/24	0.906	1.239	0.885	1.119	9,504,762.38	129,529,678.33
3/15/24	1.029	1.047	0.863	0.906	4,126,323.47	104,884,405.88
3/14/24	1.035	1.06	0.934	1.029	3,744,794.74	118,694,036.72
3/13/24	1.011	1.098	0.99	1.035	3,762,159.69	119,398,722.6
3/12/24	0.991	1.07	0.959	1.011	3,242,758.25	109,501,722.3
3/11/24	0.955	1.078	0.903	0.991	3,912,108.81	107,386,968.28
3/10/24	0.923	1.02	0.911	0.955	3,544,383.24	103,535,214.79
3/9/24	0.856	0.971	0.838	0.923	3,411,603.84	100,060,280.09
3/8/24	0.873	0.925	0.841	0.856	2,432,604.17	92,729,231.32
3/7/24	0.82	0.911	0.815	0.873	2,746,368.58	94,264,432.41
3/6/24	0.838	0.863	0.778	0.82	3,398,260.82	88,479,627.15
3/5/24	0.968	0.968	0.784	0.838	16,377,177.09	90,471,509.28
3/4/24	0.956	0.988	0.896	0.968	21,188,894.53	104,519,380.12
3/3/24	0.996	0.998	0.917	0.955	14,899,150.99	103,099,112.78
3/2/24	0.882	1.004	0.871	0.998	18,485,052.7	107,683,265.92
3/1/24	0.814	0.922	0.775	0.882	22,004,766.89	95,240,965.95
2/29/24	0.792	0.866	0.781	0.814	14,000,914.59	87,493,843.57
2/28/24	0.76	0.866	0.76	0.792	26,358,419.21	85,226,238.42
2/27/24	0.71	0.791	0.705	0.76	3,038,928.41	81,720,554.89
2/26/24	0.693	0.735	0.685	0.71	1,899,191.86	76,387,533.09
2/25/24	0.688	0.693	0.673	0.693	1,269,828.54	74,514,742.9
2/24/24	0.686	0.705	0.678	0.688	1,534,908.14	74,063,020.19
2/23/24	0.696	0.708	0.681	0.686	1,536,803.11	73,828,991.19
2/22/24	0.714	0.721	0.692	0.695	1,865,330.87	74,535,088.49
2/21/24	0.734	0.751	0.697	0.714	2,075,256.37	76,501,084.37
2/20/24	0.714	0.836	0.712	0.734	4,460,690.09	78,613,457.08
2/19/24	0.707	0.723	0.695	0.714	1,898,760.77	76,544,867.01
2/18/24	0.698	0.714	0.69	0.702	1,310,967.31	75,269,395.73
2/17/24	0.694	0.708	0.69	0.698	1,255,472.67	74,848,048.14
2/16/24	0.705	0.714	0.692	0.694	1,715,708.37	74,332,055.49
2/15/24	0.709	0.712	0.7	0.704	1,850,370.68	75,180,078.51
2/14/24	0.7	0.711	0.698	0.709	1,780,059.86	74,902,932.02
2/13/24	0.709	0.71	0.699	0.701	1,675,962.88	73,978,604.76
2/12/24	0.698	0.71	0.69	0.709	1,408,643.25	74,886,229.3
2/11/24	0.695	0.718	0.692	0.698	1,180,061.58	73,735,850.55
2/10/24	0.689	0.704	0.687	0.695	1,342,957.2	73,369,119.67
2/9/24	0.67	0.69	0.667	0.689	1,568,259.06	72,779,127.05
2/8/24	0.678	0.682	0.667	0.67	1,437,374.12	70,520,569.01
2/7/24	0.667	0.683	0.66	0.678	1,246,989.75	71,331,557.59
2/6/24	0.655	0.681	0.651	0.669	1,149,992.49	70,399,505.81
2/5/24	0.651	0.66	0.647	0.655	1,113,037.26	68,926,570.93
2/4/24	0.65	0.661	0.645	0.654	846,602.29	68,812,068.79
2/3/24	0.656	0.656	0.644	0.65	1,285,007.65	68,356,369.49
2/2/24	0.641	0.661	0.641	0.656	1,551,185.75	68,961,962.55
2/1/24	0.644	0.654	0.635	0.643	1,499,756.33	67,395,721.08
1/31/24	0.658	0.66	0.638	0.644	1,379,814.98	67,459,355.14
1/30/24	0.656	0.663	0.651	0.659	1,586,478.28	69,028,748.53
1/29/24	0.649	0.657	0.643	0.657	1,557,874.14	68,819,688.65
1/28/24	0.655	0.656	0.643	0.649	1,322,556.49	67,764,641.64
1/27/24	0.664	0.664	0.651	0.654	1,394,293.1	68,277,832.55

Similar Coins