- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MX Token (MX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/6/24 | 3.693 | 3.729 | 3.621 | 3.625 | 17,571,584.24 | 354,190,034.82 |
| 9/5/24 | 3.695 | 3.73 | 3.669 | 3.693 | 19,061,114.15 | 360,760,480.57 |
| 9/4/24 | 3.673 | 3.741 | 3.605 | 3.695 | 18,268,929.96 | 361,013,753.28 |
| 9/3/24 | 3.68 | 3.707 | 3.653 | 3.673 | 16,115,182.28 | 358,854,605.51 |
| 9/2/24 | 3.687 | 3.708 | 3.649 | 3.68 | 16,501,454.39 | 359,553,382.68 |
| 9/1/24 | 3.703 | 3.708 | 3.649 | 3.687 | 17,393,670.1 | 360,215,752.8 |
| 8/31/24 | 3.695 | 3.711 | 3.658 | 3.703 | 15,776,592.32 | 361,736,280.77 |
| 8/30/24 | 3.714 | 3.718 | 3.62 | 3.695 | 19,958,194.25 | 361,015,813.27 |
| 8/29/24 | 3.562 | 3.779 | 3.56 | 3.714 | 19,656,609.7 | 362,830,366.3 |
| 8/28/24 | 3.629 | 3.631 | 3.504 | 3.562 | 21,781,468.09 | 348,043,529.55 |
| 8/27/24 | 3.633 | 3.678 | 3.598 | 3.629 | 19,237,895.38 | 354,545,048.38 |
| 8/26/24 | 3.671 | 3.7 | 3.607 | 3.633 | 19,107,784.68 | 354,987,569.16 |
| 8/25/24 | 3.761 | 3.773 | 3.61 | 3.671 | 19,133,931.27 | 358,654,570.09 |
| 8/24/24 | 3.781 | 3.804 | 3.751 | 3.761 | 19,095,941.23 | 367,472,201.71 |
| 8/23/24 | 3.767 | 3.787 | 3.727 | 3.781 | 20,766,326.66 | 369,363,697.83 |
| 8/22/24 | 3.762 | 3.803 | 3.739 | 3.767 | 19,191,717.92 | 368,058,974.8 |
| 8/21/24 | 3.747 | 3.795 | 3.745 | 3.762 | 15,977,000.71 | 367,537,678.87 |
| 8/20/24 | 3.728 | 3.784 | 3.691 | 3.747 | 17,317,801.64 | 366,072,695.99 |
| 8/19/24 | 3.714 | 3.728 | 3.665 | 3.728 | 16,459,761.87 | 364,266,426.4 |
| 8/18/24 | 3.723 | 3.751 | 3.707 | 3.714 | 15,663,726.81 | 362,903,636.63 |
| 8/17/24 | 3.745 | 3.747 | 3.714 | 3.723 | 17,648,100.17 | 363,709,102.68 |
| 8/16/24 | 3.628 | 3.75 | 3.619 | 3.745 | 18,034,311.64 | 365,835,721.75 |
| 8/15/24 | 3.829 | 3.846 | 3.616 | 3.628 | 16,313,921.31 | 354,422,644.44 |
| 8/14/24 | 3.726 | 3.904 | 3.724 | 3.829 | 19,191,130.2 | 374,099,832.68 |
| 8/13/24 | 3.651 | 3.739 | 3.65 | 3.726 | 16,630,061.89 | 364,044,909.73 |
| 8/12/24 | 3.584 | 3.669 | 3.578 | 3.651 | 17,591,408.6 | 356,666,038.47 |
| 8/11/24 | 3.68 | 3.702 | 3.561 | 3.584 | 17,470,074.83 | 350,109,818.76 |
| 8/10/24 | 3.589 | 3.716 | 3.583 | 3.68 | 15,012,920.35 | 359,496,311.07 |
| 8/9/24 | 3.459 | 3.59 | 3.454 | 3.589 | 19,099,659.25 | 350,606,658.81 |
| 8/8/24 | 3.237 | 3.464 | 3.235 | 3.459 | 23,551,689.95 | 337,981,404.65 |
| 8/7/24 | 3.366 | 3.403 | 3.236 | 3.237 | 23,285,809.16 | 316,264,636.9 |
| 8/6/24 | 3.362 | 3.482 | 3.351 | 3.366 | 24,760,627.22 | 328,897,127.44 |
| 8/5/24 | 3.564 | 3.564 | 3.082 | 3.362 | 30,465,857.86 | 328,499,648.44 |
| 8/4/24 | 3.555 | 3.62 | 3.489 | 3.564 | 18,346,584.13 | 348,216,564.99 |
| 8/3/24 | 3.697 | 3.736 | 3.52 | 3.555 | 17,729,973.68 | 347,331,207.09 |
| 8/2/24 | 3.832 | 3.835 | 3.693 | 3.697 | 20,863,105.09 | 361,230,815.95 |
| 8/1/24 | 3.9 | 3.979 | 3.678 | 3.832 | 21,742,154.1 | 374,377,902.33 |
| 7/31/24 | 4.003 | 4.006 | 3.88 | 3.9 | 16,241,272.64 | 380,996,967.62 |
| 7/30/24 | 4.002 | 4.011 | 3.99 | 4.003 | 17,014,014.04 | 391,083,305.84 |
| 7/29/24 | 3.99 | 4.067 | 3.988 | 4.002 | 19,960,722.82 | 391,009,489.44 |
| 7/28/24 | 3.987 | 4.015 | 3.98 | 3.99 | 16,341,344.25 | 389,809,574.55 |
| 7/27/24 | 3.98 | 4.017 | 3.974 | 3.987 | 19,163,656.07 | 389,574,548.04 |
| 7/26/24 | 3.912 | 4.018 | 3.912 | 3.98 | 17,475,621.27 | 388,846,311.15 |
| 7/25/24 | 3.967 | 3.977 | 3.858 | 3.912 | 22,146,364.06 | 382,209,422.19 |
| 7/24/24 | 3.988 | 3.994 | 3.962 | 3.967 | 20,956,076.26 | 387,599,541.83 |
| 7/23/24 | 4.016 | 4.034 | 3.969 | 3.988 | 24,482,869.9 | 389,586,113.14 |
| 7/22/24 | 4.04 | 4.052 | 3.988 | 4.016 | 19,316,686.86 | 392,347,159.06 |
| 7/21/24 | 3.993 | 4.04 | 3.977 | 4.04 | 16,760,328.2 | 394,692,296.68 |
| 7/20/24 | 4.014 | 4.014 | 3.97 | 3.993 | 15,805,501.75 | 390,069,323.92 |
| 7/19/24 | 3.98 | 4.022 | 3.974 | 4.014 | 17,875,198.28 | 392,144,881.25 |
| 7/18/24 | 3.959 | 4.008 | 3.927 | 3.98 | 20,982,252.25 | 388,843,323.52 |
| 7/17/24 | 3.971 | 4.037 | 3.959 | 3.959 | 18,473,989.41 | 386,793,014.41 |
| 7/16/24 | 3.925 | 3.979 | 3.909 | 3.971 | 21,275,975.78 | 381,795,681.38 |
| 7/15/24 | 3.824 | 3.975 | 3.821 | 3.925 | 20,227,359.88 | 377,348,523.09 |
| 7/14/24 | 3.799 | 3.832 | 3.778 | 3.824 | 15,907,421.87 | 367,586,501.54 |
| 7/13/24 | 3.836 | 3.854 | 3.76 | 3.799 | 15,678,128.54 | 373,698,182.96 |
| 7/12/24 | 3.731 | 3.837 | 3.709 | 3.836 | 16,101,990.59 | 377,313,827.3 |
| 7/11/24 | 3.818 | 3.829 | 3.705 | 3.731 | 20,465,639.22 | 366,971,698.16 |
| 7/10/24 | 3.868 | 3.873 | 3.769 | 3.818 | 16,154,033.5 | 375,537,721.32 |
| 7/9/24 | 3.84 | 3.87 | 3.701 | 3.868 | 28,103,919.23 | 380,457,297.18 |
| 7/8/24 | 3.969 | 3.972 | 3.696 | 3.84 | 47,584,758.43 | 377,719,441.69 |
| 7/7/24 | 4.08 | 4.154 | 3.969 | 3.969 | 37,561,682.37 | 390,453,667.05 |
| 7/6/24 | 3.931 | 4.12 | 3.909 | 4.08 | 35,837,936.86 | 401,349,748.71 |
| 7/5/24 | 4.06 | 4.06 | 3.78 | 3.931 | 77,148,517.02 | 386,722,730.45 |
| 7/4/24 | 4.284 | 4.289 | 3.991 | 4.06 | 71,266,750.41 | 399,405,827.5 |
| 7/3/24 | 4.431 | 4.45 | 4.251 | 4.284 | 55,479,038.25 | 421,371,305.3 |
| 7/2/24 | 4.457 | 4.536 | 4.367 | 4.431 | 41,900,415.89 | 435,921,364.38 |
| 7/1/24 | 4.305 | 4.458 | 4.305 | 4.457 | 37,982,767.66 | 438,440,143.1 |
| 6/30/24 | 4.511 | 4.516 | 4.285 | 4.305 | 24,789,398.02 | 423,513,488.34 |
| 6/29/24 | 4.116 | 4.598 | 4.092 | 4.511 | 26,006,292.56 | 443,764,929.06 |
| 6/28/24 | 4.18 | 4.204 | 4.111 | 4.115 | 30,258,560.17 | 404,824,269.11 |
| 6/27/24 | 4.107 | 4.193 | 3.982 | 4.18 | 38,454,105.54 | 411,212,026.04 |
| 6/26/24 | 3.98 | 4.161 | 3.972 | 4.107 | 46,668,758.17 | 404,018,518.48 |
| 6/25/24 | 3.826 | 3.985 | 3.81 | 3.98 | 35,000,745.2 | 391,492,204.79 |
| 6/24/24 | 3.75 | 3.834 | 3.655 | 3.826 | 52,295,065.52 | 376,315,851.29 |
| 6/23/24 | 3.684 | 3.795 | 3.684 | 3.75 | 25,107,696.85 | 368,921,146.03 |
| 6/22/24 | 3.764 | 3.805 | 3.609 | 3.684 | 30,329,480.87 | 362,439,365.33 |
| 6/21/24 | 3.71 | 3.884 | 3.645 | 3.764 | 32,062,035.46 | 370,302,869 |
| 6/20/24 | 3.675 | 3.738 | 3.603 | 3.71 | 28,381,304.03 | 364,988,079.36 |
| 6/19/24 | 3.704 | 3.762 | 3.666 | 3.675 | 25,718,296.46 | 361,457,096.25 |
| 6/18/24 | 3.766 | 3.767 | 3.562 | 3.704 | 91,235,285.41 | 364,397,387.77 |
| 6/17/24 | 3.825 | 3.841 | 3.706 | 3.766 | 47,985,727.52 | 370,440,487.23 |
| 6/16/24 | 3.813 | 3.829 | 3.769 | 3.825 | 34,943,847.29 | 376,248,338.06 |
| 6/15/24 | 3.818 | 3.848 | 3.793 | 3.813 | 26,173,272.81 | 375,087,643.64 |
| 6/14/24 | 3.887 | 3.895 | 3.718 | 3.818 | 34,896,432.09 | 375,556,999.38 |
| 6/13/24 | 3.911 | 3.973 | 3.847 | 3.887 | 40,511,339.5 | 382,320,575.35 |
| 6/12/24 | 3.838 | 3.97 | 3.837 | 3.911 | 25,384,101.29 | 384,750,590.31 |
| 6/11/24 | 3.898 | 3.993 | 3.799 | 3.837 | 36,912,114.3 | 377,465,591.93 |
| 6/10/24 | 4.051 | 4.062 | 3.853 | 3.898 | 44,256,870.12 | 383,433,737.24 |
| 6/9/24 | 4.016 | 4.053 | 3.85 | 4.051 | 29,091,236.88 | 398,539,041.91 |
