the metaverse game hub Historical Data

MGH Page 12
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 0.0276
+1.19%
$ 865,299 $ 5,477
Mar 11, 2022 $ 0.0273
-8.19%
$ 855,292 $ 11,021
Mar 10, 2022 $ 0.0307
-3.59%
$ 964,007 $ 767
Mar 9, 2022 $ 0.0319
+3.03%
$ 1 million $ 9,682
Mar 8, 2022 $ 0.0309
+1.78%
$ 971,050 $ 1,308
Mar 7, 2022 $ 0.0304
+3.32%
$ 954,334 $ 8,810
Mar 6, 2022 $ 0.0306
-1.53%
$ 959,040 $ 538
Mar 5, 2022 $ 0.0311
+1.15%
$ 974,322 $ 788
Mar 4, 2022 $ 0.0307
-1.04%
$ 962,265 $ 4,229
Mar 2, 2022 $ 0.0342
-0.17%
$ 1.07 million $ 3,371
Mar 1, 2022 $ 0.0343
+5.13%
$ 1.07 million $ 3,379
Feb 28, 2022 $ 0.0325
+3.96%
$ 1.02 million $ 12,769
Feb 27, 2022 $ 0.0313
-5.45%
$ 983,380 $ 136
Feb 26, 2022 $ 0.0331
+0.56%
$ 1.04 million $ 816
Feb 25, 2022 $ 0.0328
+9.87%
$ 1.03 million $ 5,907
Feb 24, 2022 $ 0.0299
-12.11%
$ 937,733 $ 22,297
Feb 23, 2022 $ 0.0342
-4.35%
$ 1.07 million $ 758
Feb 22, 2022 $ 0.0343
+0.07%
$ 1.07 million $ 617
Feb 21, 2022 $ 0.0342
-4.67%
$ 1.07 million $ 615
Feb 20, 2022 $ 0.0359
-5.09%
$ 1.13 million $ 242
Feb 19, 2022 $ 0.0379
+8.36%
$ 1.19 million $ 10,804
Feb 18, 2022 $ 0.035
-3.89%
$ 1.1 million $ 314
Feb 17, 2022 $ 0.0363
-11.74%
$ 1.14 million $ 11,275
Feb 16, 2022 $ 0.0411
-1.14%
$ 1.29 million $ 7,894
Feb 15, 2022 $ 0.0414
+5.80%
$ 1.3 million $ 1,918
Feb 14, 2022 $ 0.0391
+0.43%
$ 1.23 million $ 2,082
Feb 13, 2022 $ 0.039
-6.65%
$ 1.23 million $ 16,776
Feb 12, 2022 $ 0.0419
-6.43%
$ 1.31 million $ 7,136
Feb 11, 2022 $ 0.0448
+0.64%
$ 1.41 million $ 12,081
Feb 10, 2022 $ 0.0446
-6.78%
$ 1.4 million $ 2,042
Feb 9, 2022 $ 0.0477
-3.90%
$ 1.5 million $ 10,023
Feb 8, 2022 $ 0.0497
-3.43%
$ 1.56 million $ 3,558
Feb 7, 2022 $ 0.0515
+6.87%
$ 1.62 million $ 14,253
Feb 6, 2022 $ 0.0482
+0.52%
$ 1.51 million $ 1,383
Feb 5, 2022 $ 0.0478
+0.44%
$ 1.5 million $ 27,880
Feb 4, 2022 $ 0.0476
+11.29%
$ 1.49 million $ 6,656
Feb 3, 2022 $ 0.0425
-0.06%
$ 1.33 million $ 1,071
Feb 2, 2022 $ 0.0431
-3.73%
$ 1.35 million $ 1,574
Feb 1, 2022 $ 0.0449
+2.60%
$ 1.41 million $ 1,637
Jan 31, 2022 $ 0.0443
+3.81%
$ 1.39 million $ 541
Jan 30, 2022 $ 0.0427
-4.44%
$ 1.34 million $ 7,285
Jan 29, 2022 $ 0.0447
+1.51%
$ 1.4 million $ 224
Jan 28, 2022 $ 0.0441
+9.85%
$ 1.38 million $ 4,622
Jan 27, 2022 $ 0.0402
+2.19%
$ 1.26 million $ 4,477
Jan 26, 2022 $ 0.0394
-4.14%
$ 1.24 million $ 1,316
Jan 25, 2022 $ 0.0399
+3.60%
$ 1.25 million $ 2,465
Jan 24, 2022 $ 0.0386
-17.64%
$ 1.21 million $ 16,435
Jan 23, 2022 $ 0.0469
+6.56%
$ 1.47 million $ 1,451
Jan 22, 2022 $ 0.044
-8.15%
$ 1.38 million $ 55,396
Jan 21, 2022 $ 0.0473
-15.44%
$ 1.48 million $ 434