Masha and the Bear(MASHA)Today
$0.001427
Masha and the Bear Price History
(MASHA)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.001630 | $0.001727 | $0.001412 | $0.001543 | $12,467.92 |
2025-09-01 | $0.004061 | $0.004152 | $0.001630 | $0.001630 | $25,156.45 |
2025-08-31 | $0.003066 | $0.004788 | $0.002263 | $0.004061 | $31.16585 |
2025-08-30 | $0.002244 | $0.004818 | $0.002253 | $0.003066 | $6.151665 |
2025-08-29 | $0.002429 | $0.005016 | $0.002241 | $0.002244 | $1,530.390 |
2025-08-28 | $0.002298 | $0.002457 | $0.002175 | $0.002431 | $80.73914 |
2025-08-27 | $0.004447 | $0.002567 | $0.002174 | $0.002298 | $3,773.792 |
2025-08-26 | $0.002336 | $0.004484 | $0.002154 | $0.004447 | $8.034817 |
2025-08-25 | $0.002190 | $0.002476 | $0.002187 | $0.002334 | $17.29340 |
2025-08-24 | $0.002756 | $0.004794 | $0.000920 | $0.002207 | $6,216.546 |
2025-08-23 | $0.004525 | $0.027274 | $0.002713 | $0.002755 | $104.8542 |
2025-08-22 | $0.002763 | $0.007380 | $0.002693 | $0.004525 | $40.78518 |
2025-08-21 | $0.002668 | $0.021940 | $0.002631 | $0.002763 | $90.55016 |
2025-08-20 | $0.023071 | $0.023643 | $0.002647 | $0.002668 | $993.7366 |
2025-08-19 | $0.003990 | $0.024735 | $0.002771 | $0.023072 | $156.3616 |
2025-08-18 | $0.002838 | $0.005036 | $0.002733 | $0.003992 | $414.6413 |
2025-08-17 | -- | $0.004089 | $0.002760 | $0.002838 | $4,775.085 |
2025-08-16 | -- | $0.003064 | $0.002965 | -- | -- |
2025-08-15 | $0.003108 | $0.003165 | $0.002842 | $0.003017 | $6,131.132 |
2025-08-14 | $0.003325 | $0.005044 | $0.003057 | $0.003108 | $9,622.404 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Masha and the Bear(MASHA)
