MELOS Historical Data - MELOSUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
MELOS (Cryptocurrency:MELOSUST)
MELOS (Cryptocurrency:MELOSUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
MELOS	MELOSUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000019	1.78%	0.001087	0.001082	0.001092

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001068	0.001123	0.001065	0.001068	0.000853 - 0.0064

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	22:05:35	24,308.71	0.001087	UST

Price x Volume	Volume	Base Symbol	Related Pairs
11,403.97	10,450,040.26	MELOS

MELOSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001093	0.001109	0.000943	41,112,029.85	-0.00000600	-0.55%
1 Month	0.001229	0.002252	0.000853	32,588,940.66	-0.000142	-11.55%
3 Months	0.001839	0.002252	0.000853	21,527,557.90	-0.000752	-40.89%
6 Months	0.002296	0.0035	0.000853	28,323,004.15	-0.001209	-52.66%
1 Year	0.002534	0.0064	0.000853	32,207,297.17	-0.001447	-57.10%
3 Years	0.33741	0.41581	0.000853	29,820,044.72	-0.336323	-99.68%
5 Years	0.33741	0.41581	0.000853	29,820,044.72	-0.336323	-99.68%

MELOSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 Jun 2024	0.001058	0.000033	3.22%	0.001026	0.001079	0.001005	25,135,298.00
29 Jun 2024	0.001025	-0.000024	-2.29%	0.001039	0.001087	0.001012	24,558,480.00
28 Jun 2024	0.001049	0.000027	2.64%	0.001043	0.001086	0.001009	24,758,564.00
27 Jun 2024	0.001022	0.000012	1.19%	0.00101	0.001072	0.001002	49,772,072.00
26 Jun 2024	0.00101	-0.000017	-1.66%	0.001027	0.001075	0.000971	59,960,581.00
25 Jun 2024	0.001027	-0.00002	-1.91%	0.001047	0.001048	0.000943	62,062,126.00
24 Jun 2024	0.001047	-0.000019	-1.78%	0.001093	0.001109	0.001039	41,537,083.00
23 Jun 2024	0.001066	0.000017	1.62%	0.001049	0.001106	0.001006	6,374,114.00
22 Jun 2024	0.001049	-0.000107	-9.26%	0.001156	0.001168	0.001015	58,762,762.00
21 Jun 2024	0.001156	0.000166	16.77%	0.00099	0.001199	0.000979	50,483,562.00
20 Jun 2024	0.00099	0.000076	8.32%	0.000914	0.00101	0.000904	56,756,510.00
19 Jun 2024	0.000914	-0.000159	-14.82%	0.001073	0.001088	0.000853	58,981,472.00
18 Jun 2024	0.001073	-0.000034	-3.07%	0.001107	0.00112	0.001019	44,626,970.00
17 Jun 2024	0.001107	-0.00006	-5.14%	0.001167	0.001169	0.00108	47,610,338.00
16 Jun 2024	0.001167	0.000052	4.66%	0.001115	0.001196	0.001105	51,726,813.00
15 Jun 2024	0.001115	-0.000144	-11.44%	0.001259	0.001273	0.001089	40,164,800.00
14 Jun 2024	0.001259	-0.000174	-12.14%	0.001428	0.001449	0.001243	24,209,736.00
13 Jun 2024	0.001433	0.000015	1.06%	0.001418	0.001439	0.001309	27,975,672.00
12 Jun 2024	0.001418	0.000146	11.48%	0.001272	0.001731	0.00127	28,783,351.00
11 Jun 2024	0.001272	0.000055	4.52%	0.001217	0.001329	0.0012	17,656,488.00
10 Jun 2024	0.001217	-0.000079	-6.10%	0.001296	0.001306	0.001217	17,422,251.00
09 Jun 2024	0.001296	0.00004	3.18%	0.001236	0.001312	0.001234	18,062,264.00
08 Jun 2024	0.001256	-0.00017	-11.92%	0.001426	0.001482	0.001237	17,254,341.00
07 Jun 2024	0.001426	0.000035	2.52%	0.001391	0.001495	0.001382	12,970,051.00
06 Jun 2024	0.001391	0.000041	3.04%	0.002238	0.002252	0.00128	13,011,398.00
05 Jun 2024	0.00135	0.000099	7.91%	0.001249	0.001377	0.001232	10,666,806.00
04 Jun 2024	0.001251	0.00003	2.46%	0.001221	0.001255	0.001204	11,113,759.00
03 Jun 2024	0.001221	-0.00000800	-0.65%	0.001229	0.001247	0.0012	10,092,661.00
02 Jun 2024	0.001229	-0.000058	-4.51%	0.001287	0.001287	0.001212	10,100,277.00
01 Jun 2024	0.001287	0.000086	7.16%	0.001205	0.001312	0.001184	13,301,685.00
31 May 2024	0.001201	-0.000079	-6.17%	0.00128	0.001308	0.001172	11,648,081.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions