Megalink Historical Data

MG8 Page 13
Download
Date Close Price change Market cap Trading volume
Jun 16, 2024 $ 0.0968
+3.44%
$ 96.76 million $ 1.1 million
Jun 15, 2024 $ 0.0919
+4.44%
$ 91.91 million $ 1.46 million
Jun 14, 2024 $ 0.0889
-0.25%
$ 88.9 million $ 246,963
Jun 13, 2024 $ 0.0892
-8.65%
$ 89.25 million $ 92,586
Jun 12, 2024 $ 0.095
+13.99%
$ 95.01 million $ 93,072
Jun 11, 2024 $ 0.0837
+2.11%
$ 83.67 million $ 68,150
Jun 10, 2024 $ 0.0819
-0.19%
$ 81.94 million $ 61,444
Jun 9, 2024 $ 0.0822
-12.23%
$ 82.18 million $ 50,644
Jun 8, 2024 $ 0.0931
-10.09%
$ 94.47 million $ 75,837
Jun 7, 2024 $ 0.103
+11.84%
$ 103.45 million $ 117,917
Jun 6, 2024 $ 0.0929
-5.38%
$ 92.9 million $ 124,509
Jun 5, 2024 $ 0.0977
-1.78%
$ 97.66 million $ 78,065
Jun 4, 2024 $ 0.0993
-19.67%
$ 99.25 million $ 120,265
Jun 3, 2024 $ 0.123
+4.81%
$ 122.95 million $ 157,295
Jun 2, 2024 $ 0.117
+11.51%
$ 117.42 million $ 64,186
Jun 1, 2024 $ 0.104
+12.84%
$ 103.7 million $ 43,476
May 31, 2024 $ 0.0915
-31.20%
$ 91.5 million $ 23,690
May 30, 2024 $ 0.133
-7.39%
$ 132.51 million $ 49,306
May 29, 2024 $ 0.143
-8.24%
$ 142.3 million $ 55,878
May 28, 2024 $ 0.154
-10.49%
$ 154.38 million $ 50,918
May 27, 2024 $ 0.173
-14.85%
$ 173.49 million $ 69,884
May 26, 2024 $ 0.204
-0.18%
$ 203.51 million $ 139,235
May 25, 2024 $ 0.204
+4.33%
$ 203.87 million $ 155,083
May 24, 2024 $ 0.196
-3.98%
$ 196.07 million $ 125,983
May 23, 2024 $ 0.205
-16.66%
$ 204.65 million $ 122,442
May 22, 2024 $ 0.246
-5.07%
$ 245.73 million $ 197,683
May 21, 2024 $ 0.258
+9.20%
$ 257.51 million $ 124,251
May 20, 2024 $ 0.236
-5.44%
$ 235.82 million $ 62,713
May 19, 2024 $ 0.249
+0.36%
$ 249.12 million $ 56,938
May 18, 2024 $ 0.248
+1.95%
$ 248.29 million $ 54,852
May 17, 2024 $ 0.244
-13.55%
$ 243.55 million $ 114,580
May 16, 2024 $ 0.281
+3.74%
$ 280.87 million $ 108,627
May 15, 2024 $ 0.271
-7.20%
$ 270.74 million $ 108,107
May 14, 2024 $ 0.292
+2.00%
$ 292.29 million $ 176,197
May 13, 2024 $ 0.287
-2.23%
$ 287.23 million $ 158,446
May 12, 2024 $ 0.299
-1.21%
$ 298.79 million $ 180,868
May 11, 2024 $ 0.305
-1.52%
$ 305.13 million $ 209,993
May 10, 2024 $ 0.309
-13.00%
$ 308.63 million $ 183,543
May 9, 2024 $ 0.355
+7.21%
$ 354.79 million $ 508,172
May 8, 2024 $ 0.33
-16.14%
$ 329.99 million $ 91,663
May 7, 2024 $ 0.392
+58.21%
$ 392.13 million $ 571,601
May 6, 2024 $ 0.246
-1.93%
$ 246.31 million $ 139,474
May 5, 2024 $ 0.249
-7.29%
$ 248.51 million $ 120,708
May 4, 2024 $ 0.271
-10.34%
$ 270.7 million $ 519,048
May 3, 2024 $ 0.313
-0.16%
$ 313.13 million $ 5.43 million
May 2, 2024 $ 0.314
+51.74%
$ 314.16 million $ 522,311
May 1, 2024 $ 0.201
-7.34%
$ 202.95 million $ 68,500
Apr 30, 2024 $ 0.215
-29.72%
$ 215.07 million $ 66,165
Apr 29, 2024 $ 0.306
-1.83%
$ 305.54 million $ 66,306
Apr 28, 2024 $ 0.312
-15.49%
$ 311.66 million $ 58,355