MonbaseCoin
MBC
Rank #1212
$0.0920
Updated 27 days ago
Market Cap
$17.44M
24h Volume
$108.62K
Avg Volume (6m)
$124.25K
24h High/Low
$0.0941
$0.0913
$0.0913
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
NFT
NFT Marketplace
Chains
Binance Smart Chain
0x551faab1027cc50...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0920 | $0.0941 | $0.0913 | $0.0920 | $108.62K | $17.44M |
| Dec 2, 2025 | $0.0910 | $0.0937 | $0.0894 | $0.0934 | $110.04K | $17.45M |
| Dec 1, 2025 | $0.0942 | $0.0952 | $0.0914 | $0.0914 | $100.92K | $17.68M |
| Nov 30, 2025 | $0.0953 | $0.0964 | $0.0942 | $0.0943 | $84.73K | $18.06M |
| Nov 29, 2025 | $0.0972 | $0.0972 | $0.0944 | $0.0951 | $84.94K | $18.18M |
| Nov 28, 2025 | $0.0973 | $0.0988 | $0.0889 | $0.0984 | $105.92K | $18.09M |
| Nov 27, 2025 | $0.0976 | $0.0980 | $0.0971 | $0.0973 | $97.10K | $18.50M |
| Nov 26, 2025 | $0.0974 | $0.0984 | $0.0969 | $0.0980 | $98.62K | $18.49M |
| Nov 25, 2025 | $0.0990 | $0.0993 | $0.0964 | $0.0974 | $108.10K | $18.49M |
| Nov 24, 2025 | $0.0896 | $0.1098 | $0.0896 | $0.0986 | $112.38K | $18.44M |
| Nov 23, 2025 | $0.0866 | $0.0910 | $0.0858 | $0.0900 | $82.26K | $16.68M |
| Nov 22, 2025 | $0.0865 | $0.0881 | $0.0855 | $0.0881 | $99.14K | $16.46M |
| Nov 21, 2025 | $0.1059 | $0.1073 | $0.0856 | $0.0884 | $102.33K | $17.65M |
| Nov 20, 2025 | $0.0987 | $0.1119 | $0.0987 | $0.1066 | $112.27K | $20.32M |
| Nov 19, 2025 | $0.0818 | $0.0984 | $0.0810 | $0.0968 | $114.89K | $17.20M |
| Nov 18, 2025 | $0.0774 | $0.0846 | $0.0740 | $0.0820 | $124.85K | $15.30M |
| Nov 17, 2025 | $0.0898 | $0.0926 | $0.0765 | $0.0783 | $260.78K | $15.47M |
| Nov 16, 2025 | $0.1041 | $0.1046 | $0.0917 | $0.0917 | $276.91K | $19.03M |
| Nov 15, 2025 | $0.1042 | $0.1053 | $0.1027 | $0.1035 | $273.81K | $19.69M |
| Nov 14, 2025 | $0.1011 | $0.1070 | $0.1011 | $0.1028 | $288.89K | $19.68M |
| Nov 13, 2025 | $0.1102 | $0.1104 | $0.1036 | $0.1036 | $269.69K | $20.45M |
| Nov 12, 2025 | $0.1127 | $0.1127 | $0.1064 | $0.1104 | $274.36K | $20.84M |
| Nov 11, 2025 | $0.1132 | $0.1174 | $0.1089 | $0.1132 | $278.17K | $21.47M |
| Nov 10, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $290.92K | $22.85M |
| Nov 9, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $351.83K | $22.80M |
| Nov 8, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $295.49K | $24.47M |
| Nov 7, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $271.80K | $24.52M |
| Nov 6, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $284.17K | $24.82M |
| Nov 5, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $252.58K | $26.19M |
| Nov 4, 2025 | $0.1478 | $0.1478 | $0.1478 | $0.1478 | $244.58K | $28.04M |
| Nov 3, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $268.34K | $28.62M |
| Nov 2, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $200.94K | $25.73M |
| Nov 1, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $244.54K | $26.84M |
| Oct 31, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $243.17K | $29.26M |
| Oct 30, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $228.35K | $30.61M |
| Oct 29, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $276.41K | $30.77M |
| Oct 28, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $168.44K | $32.89M |
| Oct 27, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $76.20K | $35.71M |
| Oct 26, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $73.35K | $35.98M |
| Oct 25, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $71.01K | $35.39M |
| Oct 24, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $92.47K | $36.45M |
| Oct 23, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $152.20K | $39.34M |
| Oct 22, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $104.18K | $47.55M |
| Oct 21, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $87.99K | $24.79M |
| Oct 20, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $76.55K | $24.18M |
| Oct 19, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $104.59K | $25.82M |
| Oct 18, 2025 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | $83.08K | $30.53M |
| Oct 17, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $82.64K | $30.80M |
| Oct 16, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $78.88K | $30.89M |
| Oct 15, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $95.37K | $31.55M |
| Oct 14, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $91.37K | $31.12M |
| Oct 13, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $83.64K | $36.81M |
| Oct 12, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $82.54K | $39.07M |
| Oct 11, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $118.76K | $40.80M |
| Oct 10, 2025 | $0.2175 | $0.2175 | $0.2175 | $0.2175 | $93.40K | $41.26M |
| Oct 9, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $112.25K | $44.02M |
| Oct 8, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $99.06K | $43.27M |
| Oct 7, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $166.27K | $45.38M |
| Oct 6, 2025 | $0.2011 | $0.2011 | $0.2011 | $0.2011 | $145.21K | $38.15M |
| Oct 5, 2025 | $0.2578 | $0.2578 | $0.2578 | $0.2578 | $92.50K | $48.93M |
| Oct 4, 2025 | $0.2971 | $0.2971 | $0.2971 | $0.2971 | $105.44K | $56.60M |
| Oct 3, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $99.63K | $57.43M |
| Oct 2, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $152.88K | $56.80M |
| Oct 1, 2025 | $0.3190 | $0.3190 | $0.3190 | $0.3190 | $156.66K | $60.75M |
| Sep 30, 2025 | $0.4265 | $0.4265 | $0.4265 | $0.4265 | $245.97K | $80.90M |
| Sep 29, 2025 | $0.4667 | $0.4667 | $0.4667 | $0.4667 | $116.12K | $88.54M |
| Sep 28, 2025 | $0.4867 | $0.4867 | $0.4867 | $0.4867 | $98.89K | $92.34M |
| Sep 27, 2025 | $0.4882 | $0.4882 | $0.4882 | $0.4882 | $151.28K | $92.61M |
| Sep 26, 2025 | $0.5015 | $0.5015 | $0.5015 | $0.5015 | $147.87K | $95.13M |
| Sep 25, 2025 | $0.5320 | $0.5320 | $0.5320 | $0.5320 | $92.22K | $100.93M |
| Sep 24, 2025 | $0.5340 | $0.5340 | $0.5340 | $0.5340 | $84.98K | $101.31M |
| Sep 23, 2025 | $0.5278 | $0.5278 | $0.5278 | $0.5278 | $130.56K | $100.12M |
| Sep 22, 2025 | $0.5555 | $0.5555 | $0.5555 | $0.5555 | $107.20K | $105.52M |
| Sep 21, 2025 | $0.5705 | $0.5705 | $0.5705 | $0.5705 | $117.89K | $108.97M |
| Sep 20, 2025 | $0.5669 | $0.5669 | $0.5669 | $0.5669 | $103.18K | $107.54M |
| Sep 19, 2025 | $0.5622 | $0.5622 | $0.5622 | $0.5622 | $102.54K | $106.65M |
| Sep 18, 2025 | $0.5739 | $0.5739 | $0.5739 | $0.5739 | $124.34K | $108.88M |
| Sep 17, 2025 | $0.5849 | $0.5849 | $0.5849 | $0.5849 | $107.10K | $110.92M |
| Sep 16, 2025 | $0.5652 | $0.5652 | $0.5652 | $0.5652 | $151.80K | $107.22M |
| Sep 15, 2025 | $0.5790 | $0.5790 | $0.5790 | $0.5790 | $111.00K | $109.84M |
| Sep 14, 2025 | $0.5884 | $0.5884 | $0.5884 | $0.5884 | $109.27K | $111.62M |
| Sep 13, 2025 | $0.5992 | $0.5992 | $0.5992 | $0.5992 | $142.55K | $113.68M |
| Sep 12, 2025 | $0.5455 | $0.5455 | $0.5455 | $0.5455 | $145.17K | $103.48M |
| Sep 11, 2025 | $0.5830 | $0.5830 | $0.5830 | $0.5830 | $190.96K | $110.41M |
| Sep 10, 2025 | $0.6133 | $0.6133 | $0.6133 | $0.6133 | $292.76K | $117.38M |
| Sep 9, 2025 | $0.6133 | $0.6133 | $0.6133 | $0.6133 | $292.76K | $117.38M |
| Aug 20, 2025 | $0.4395 | $0.4395 | $0.4395 | $0.4395 | $71.44K | $0.00 |
| Aug 19, 2025 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $104.95K | $0.00 |
| Aug 18, 2025 | $0.4427 | $0.4427 | $0.4427 | $0.4427 | $88.37K | $0.00 |
| Aug 17, 2025 | $0.4064 | $0.4064 | $0.4064 | $0.4064 | $179.85K | $0.00 |
| Aug 16, 2025 | $0.4594 | $0.4594 | $0.4594 | $0.4594 | $278.36K | $0.00 |
| Aug 15, 2025 | $0.3801 | $0.3801 | $0.3801 | $0.3801 | $164.42K | $0.00 |
| Aug 14, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $199.98K | $0.00 |
| Aug 13, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $148.72K | $0.00 |
| Aug 12, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $86.79K | $0.00 |
| Aug 11, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $83.63K | $0.00 |
| Aug 10, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $91.74K | $0.00 |
| Aug 9, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $75.56K | $0.00 |
| Aug 8, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $72.15K | $0.00 |
| Aug 7, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $64.26K | $0.00 |
| Aug 6, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $65.93K | $0.00 |
| Aug 5, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $90.98K | $0.00 |
| Aug 4, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $69.20K | $0.00 |
| Aug 3, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $73.99K | $0.00 |
| Aug 2, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $69.92K | $0.00 |
| Aug 1, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $68.95K | $0.00 |
| Jul 31, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $75.56K | $0.00 |
| Jul 30, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $79.37K | $0.00 |
| Jul 29, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $71.30K | $0.00 |
| Jul 28, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $63.83K | $0.00 |
| Jul 27, 2025 | $0.1998 | $0.1998 | $0.1998 | $0.1998 | $76.90K | $0.00 |
| Jul 26, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $78.77K | $0.00 |
| Jul 25, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $110.13K | $0.00 |
| Jul 24, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $111.82K | $0.00 |
| Jul 23, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $68.92K | $0.00 |
| Jul 22, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $54.79K | $0.00 |
| Jul 21, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $56.65K | $0.00 |
| Jul 20, 2025 | $0.1667 | $0.1667 | $0.1667 | $0.1667 | $64.97K | $0.00 |
| Jul 19, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $66.10K | $0.00 |
| Jul 18, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $110.32K | $0.00 |
| Jul 17, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $110.25K | $0.00 |
| Jul 16, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $59.58K | $0.00 |
| Jul 15, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $57.00K | $0.00 |
| Jul 14, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $36.89K | $0.00 |
| Jul 13, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $44.81K | $0.00 |
| Jul 12, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $52.55K | $0.00 |
| Jul 11, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $53.72K | $0.00 |
| Jul 10, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $41.04K | $0.00 |
| Jul 9, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $33.38K | $0.00 |
| Jul 8, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $29.00K | $0.00 |
| Jul 7, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $29.88K | $0.00 |
| Jul 6, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $31.75K | $0.00 |
| Jul 5, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $31.24K | $0.00 |
| Jul 4, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $32.71K | $0.00 |
| Jul 3, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $31.07K | $0.00 |
| Jul 2, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $32.10K | $0.00 |
| Jul 1, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $31.14K | $0.00 |
| Jun 30, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $33.74K | $0.00 |