MCO2 Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.01519643 | $0.01574431 | $0.01501279 | $0.01550466 | $579.39 |
| 2026-10-12 | $0.01574073 | $0.01597811 | $0.01518022 | $0.01518099 | $567.29 |
| 2026-10-11 | $0.01555495 | $0.01584666 | $0.0155059 | $0.01574465 | $588.35 |
| 2026-10-10 | $0.01543591 | $0.01562767 | $0.0154281 | $0.0155532 | $581.20 |
| 2026-10-09 | $0.00948314 | $0.01759428 | $0.00948314 | $0.01543867 | $576.92 |
| 2026-10-08 | $0.00948314 | $0.00948314 | $0.00948314 | $0.00948314 | $52.54 |
| 2026-10-07 | $0.01099344 | $0.01099344 | $0.00948314 | $0.00948314 | $52.54 |
| 2026-10-06 | $0.01197635 | $0.01197635 | $0.01099344 | $0.01099344 | $20.64 |
| 2026-10-05 | $0.01197635 | $0.01197635 | $0.01197635 | $0.01197635 | $3.22 |
| 2026-10-04 | $0.01197635 | $0.01197635 | $0.01197635 | $0.01197635 | $3.22 |
| 2026-10-03 | $0.01348409 | $0.01348409 | $0.01173891 | $0.01197635 | $6.43 |
| 2026-10-02 | $0.01543222 | $0.01577792 | $0.01514349 | $0.01522754 | $159.52 |
| 2026-10-01 | $0.01531983 | $0.01552133 | $0.01526415 | $0.01543766 | $180.63 |
| 2026-09-30 | $0.0152798 | $0.01561904 | $0.01517157 | $0.01531899 | $179.24 |
| 2026-09-29 | $0.01534833 | $0.01563743 | $0.01413641 | $0.01527828 | $218.20 |
| 2026-09-28 | $0.01533993 | $0.01549098 | $0.01505621 | $0.01535251 | $163.50 |
| 2026-09-27 | $0.0141091 | $0.01551338 | $0.01409453 | $0.01534443 | $196.05 |
| 2026-09-26 | $0.01426115 | $0.01538283 | $0.01403007 | $0.01410918 | $150.21 |
| 2026-09-25 | $0.01428776 | $0.01440062 | $0.01420467 | $0.0142612 | $227.20 |
| 2026-09-24 | $0.01920669 | $0.01980376 | $0.01428737 | $0.01428737 | $296.32 |
| 2026-09-23 | $0.03189241 | $0.03209479 | $0.01919543 | $0.01920592 | $686.06 |
| 2026-09-22 | $0.06082994 | $0.06084099 | $0.03182491 | $0.03190008 | $590.22 |
| 2026-09-21 | $0.05947303 | $0.06115851 | $0.05944127 | $0.06085413 | $19.99 |
| 2026-09-20 | $0.05942105 | $0.05943268 | $0.05826492 | $0.05941706 | $15.37 |
| 2026-09-19 | $0.05923051 | $0.05971597 | $0.05917536 | $0.05946503 | $24.36 |
| 2026-09-18 | $0.0570723 | $0.05956347 | $0.05700748 | $0.05923035 | $30.46 |
| 2026-09-17 | $0.05639986 | $0.05751234 | $0.05636868 | $0.05708753 | $37.36 |
| 2026-09-16 | $0.05646425 | $0.05678817 | $0.05533364 | $0.05642774 | $9.64 |
| 2026-09-15 | $0.05803496 | $0.05807554 | $0.05620206 | $0.05649169 | $18.41 |
| 2026-09-14 | $0.05759886 | $0.05910306 | $0.05752803 | $0.05803837 | $6.05 |