Monavale (MONA) historical data and Live price

Monavale

MONA

$ 119.43 + 1.886 %

0.00204061 BTC

MARKET CAP
1.245 M

24H VOLUME
10.146 k

CIRC.SUPPLY
10.428 k

MAX SUPPLY
11.3 k

MONA

USD

Rank1,657

1H 1.33 %

24H 1.89 %

7D -25.82 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/1/24	113.313	122.281	110.463	121.492	13,059.41	1,266,935.13
4/30/24	123.56	123.735	112.992	113.313	9,944.54	1,181,637.34
4/29/24	128.38	129.648	121.947	123.56	6,678.2	1,288,499.07
4/28/24	132.126	135.976	125.189	128.38	11,304.92	1,338,766.45
4/27/24	147.548	147.556	131.341	132.126	9,065.31	1,377,821.61
4/26/24	161.671	161.677	147.491	147.548	7,753.2	1,538,652.02
4/25/24	152.846	162.716	150.332	161.671	6,875.53	1,685,924.88
4/24/24	154.813	159.314	152.834	152.846	3,500.82	1,593,898.95
4/23/24	156.442	156.784	154.781	154.813	881.74	1,614,414.33
4/22/24	151.361	156.562	151.359	156.442	952.79	1,631,399.61
4/21/24	164.852	166.54	123.222	151.361	38,589.72	1,578,413.81
4/20/24	158.037	164.858	153.482	164.852	4,683.1	1,719,100.43
4/19/24	166.879	166.908	158.029	158.037	1,660.13	1,648,033.85
4/18/24	129.379	184.377	126.415	166.879	33,402.79	1,740,230.78
4/17/24	135.971	138.412	129.377	129.379	4,353.84	1,349,178.34
4/16/24	137.984	140.338	135.408	135.971	1,035.15	1,417,920.31
4/15/24	140.275	143.107	137.98	137.984	981.4	1,438,914.15
4/14/24	157.131	157.228	113.268	140.275	28,661.41	1,462,803.81
4/13/24	161.015	163.769	151.424	157.131	11,172.95	1,638,583.8
4/12/24	172.578	179.194	160.766	161.015	5,660.4	1,679,079.95
4/11/24	180.889	183.12	172.258	172.578	1,954.11	1,799,660.66
4/10/24	187.637	189.951	163.204	180.889	18,525.82	1,886,335.28
4/9/24	181.481	195.94	178.261	187.637	665.49	1,956,701.62
4/8/24	192.292	196.137	181.473	181.481	6,836.67	1,892,507.02
4/7/24	179.964	194.893	179.959	192.292	5,649.35	2,005,243.56
4/6/24	186.921	190.611	172.172	179.964	21,412.43	1,876,684.59
4/5/24	192.553	192.564	169.193	186.921	10,836.2	1,949,238.56
4/4/24	181.119	192.632	179.29	192.553	9,558.45	2,007,964.45
4/3/24	175.061	244.635	172.424	181.119	7,041.93	1,888,734.75
4/2/24	176.802	178.504	170.368	175.061	5,713.04	1,825,553.98
4/1/24	186.21	190.87	175.162	176.802	11,271.94	1,843,713.68
3/31/24	193.374	200.749	186.098	186.21	3,735.05	1,941,825.52
3/30/24	192.828	206.584	192.788	193.374	2,252.4	2,016,526.14
3/29/24	193.633	202.493	192.687	192.828	5,005.68	2,010,833.29
3/28/24	183.119	193.657	183.119	193.633	4,626.41	2,019,224.58
3/27/24	199.647	260.062	178.267	183.119	12,018.89	1,909,585.01
3/26/24	209.317	216.299	199.253	199.647	2,208.05	2,081,945.24
3/25/24	183.61	210.231	183.608	209.317	718.44	2,182,783.34
3/24/24	189.661	190.239	183.309	183.61	9,655.23	1,914,704.54
3/23/24	174.91	191.131	174.76	189.661	4,966.93	1,977,804.44
3/22/24	177.304	180.624	170.428	174.91	2,233.08	1,823,982.91
3/21/24	190.647	195.182	177.275	177.304	4,562.16	1,848,944.69
3/20/24	179.44	191.392	172.011	190.647	8,355.04	1,988,093.32
3/19/24	184.82	185.324	175.77	179.44	1,039.87	1,871,220.92
3/18/24	194.573	195.517	179.06	184.82	10,066.13	1,927,322.38
3/17/24	191.76	194.583	173.189	194.574	32,517.25	2,029,046.25
3/16/24	200.533	202.478	191.39	191.76	2,494.63	1,999,696.97
3/15/24	221.625	221.625	176.258	200.533	24,785.77	2,091,180.8
3/14/24	224.142	227.424	213.57	221.625	19,053.67	2,311,132.35
3/13/24	227.526	250.439	224.079	224.142	2,400.19	2,337,377.27
3/12/24	233.821	233.878	225.517	227.526	2,802.73	2,372,668.65
3/11/24	225.421	239.388	225.175	233.821	5,833.72	2,438,320.29
3/10/24	229.491	229.537	219.204	225.421	5,994.96	2,350,714.43
3/9/24	221.427	229.753	214.678	229.491	13,052.38	2,393,166.05
3/8/24	255.801	256.08	221.415	221.427	11,197.53	2,309,065.64
3/7/24	228.127	255.801	228.127	255.801	241.22	2,667,521.21
3/6/24	210.832	228.404	203.66	228.127	10,546.8	2,378,941.73
3/5/24	248.658	254.681	199.727	210.832	18,477.75	2,198,584.95
3/4/24	234.186	248.658	234.17	248.658	514.92	2,593,041.33
3/3/24	246.186	247.492	230.902	234.186	11,163.15	2,442,117.09
3/2/24	230.655	254.311	230.638	246.186	9,569.12	2,567,263.1
3/1/24	244.116	244.17	228.512	230.655	4,038.06	2,405,303.42
2/29/24	236.585	259.208	236.583	244.116	11,557.51	2,545,673.28
2/28/24	225.322	236.585	221.371	236.585	5,730.25	2,467,135.53
2/27/24	220.778	229.249	220.656	225.322	2,626.01	2,349,682.87
2/26/24	219.239	221.526	216.056	220.778	1,570.12	2,302,297.76
2/25/24	209.139	219.467	209.126	219.239	10,145.86	2,286,256.94
2/24/24	203.051	211.694	203.049	209.139	5,758.31	2,180,929.56
2/23/24	230.387	230.403	203.051	203.051	14,212.9	2,117,446.59
2/22/24	211.645	241.104	209.986	230.387	16,524.35	2,402,504.06
2/21/24	231.435	231.435	206.289	211.645	5,730.17	2,207,066.19
2/20/24	229.973	235.793	196.209	231.435	26,274.38	2,413,437.53
2/19/24	215.059	233.097	215.056	229.973	4,059.32	2,398,188.68
2/18/24	222.26	230.941	214.052	215.059	3,823.57	2,242,663.12
2/17/24	228.213	235.925	220.926	222.26	1,192.37	2,317,750.74
2/16/24	226.063	229.246	223.885	228.213	664.26	2,379,838.48
2/15/24	223.668	228.294	220.547	226.063	1,162.78	2,357,410.81
2/14/24	203.409	223.881	203.334	223.668	630.43	2,332,443.52
2/13/24	219.343	220.858	203.071	203.409	4,502.8	2,121,178.13
2/12/24	215.056	220.359	208.757	219.343	2,985.1	2,287,333.66
2/11/24	241.189	241.19	205.29	215.056	16,777.6	2,242,633.98
2/10/24	221.959	241.423	221.323	241.189	6,526.56	2,515,149.14
2/9/24	224.714	225.648	218.013	221.959	2,068.55	2,314,620.28
2/8/24	200.532	236.432	200.492	224.714	11,284.91	2,343,342.77
2/7/24	216.463	216.507	200.314	200.532	5,844.19	2,091,171.49
2/6/24	239.832	239.844	206.216	216.463	18,550.87	2,257,308.29
2/5/24	171.49	287.602	171.485	239.832	44,007.48	2,500,997.56
2/4/24	178.281	180.913	171.482	171.49	10,298.13	1,788,316.46
2/3/24	190.504	192.313	163.34	178.281	18,483.48	1,859,140.43
2/2/24	195.653	198.594	186.972	190.504	7,487.29	1,986,598.35

Similar Coins