Moongate Historical Data

MGT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.000294
+17.67%
$ 293,100 $ 43,852
Nov 19, 2025 $ 0.000264
-0.64%
$ 263,700 $ 23,260
Nov 18, 2025 $ 0.000266
+2.54%
$ 265,400 $ 19,437
Nov 17, 2025 $ 0.00026
-13.14%
$ 259,700 $ 39,923
Nov 16, 2025 $ 0.000297
+0.02%
$ 299,000 $ 92,205
Nov 15, 2025 $ 0.000294
-4.05%
$ 296,850 $ 46,688
Nov 14, 2025 $ 0.000306
+4.63%
$ 306,000 $ 101,305
Nov 13, 2025 $ 0.000294
-3.64%
$ 292,700 $ 73,668
Nov 12, 2025 $ 0.000306
-2.52%
$ 303,800 $ 38,190
Nov 11, 2025 $ 0.000313
-7.61%
$ 313,400 $ 86,708
Nov 10, 2025 $ 0.000339
-2.67%
$ 339,200 $ 73,022
Nov 9, 2025 $ 0.000348
+1.15%
$ 347,499 $ 78,157
Nov 8, 2025 $ 0.000344
-0.49%
$ 344,300 $ 71,502
Nov 7, 2025 $ 0.000346
-0.10%
$ 346,200 $ 75,592
Nov 6, 2025 $ 0.000347
+3.16%
$ 346,550 $ 78,921
Nov 5, 2025 $ 0.000336
-2.54%
$ 335,950 $ 83,397
Nov 4, 2025 $ 0.000345
-5.85%
$ 344,700 $ 55,106
Nov 3, 2025 $ 0.000365
-4.39%
$ 365,500 $ 44,425
Nov 2, 2025 $ 0.000381
+5.65%
$ 381,500 $ 59,408
Nov 1, 2025 $ 0.000361
-0.19%
$ 361,100 $ 40,267
Oct 31, 2025 $ 0.000362
-0.82%
$ 361,800 $ 41,268
Oct 30, 2025 $ 0.000366
-3.10%
$ 364,800 $ 38,415
Oct 29, 2025 $ 0.000379
+0.00%
$ 379,100 $ 18,368
Oct 28, 2025 $ 0.00038
-2.21%
$ 380,100 $ 25,887
Oct 27, 2025 $ 0.00039
-7.19%
$ 390,000 $ 37,574
Oct 26, 2025 $ 0.000429
-25.16%
$ 429,200 $ 58,315
Oct 25, 2025 $ 0.000572
+29.60%
$ 572,300 $ 74,614
Oct 24, 2025 $ 0.000431
+15.53%
$ 439,600 $ 63,845
Oct 23, 2025 $ 0.000376
+6.31%
$ 371,300 $ 33,159
Oct 22, 2025 $ 0.000353
-1.20%
$ 353,300 $ 11,101
Oct 21, 2025 $ 0.000356
-7.67%
$ 357,600 $ 36,642
Oct 20, 2025 $ 0.000383
+1.35%
$ 386,800 $ 41,588
Oct 19, 2025 $ 0.000378
+1.78%
$ 377,600 $ 55,927
Oct 18, 2025 $ 0.000371
-8.07%
$ 368,600 $ 58,910
Oct 17, 2025 $ 0.000403
+8.36%
$ 403,900 $ 61,483
Oct 16, 2025 $ 0.000376
+0.91%
$ 372,600 $ 54,149
Oct 15, 2025 $ 0.000372
-3.15%
$ 372,100 $ 61,580
Oct 14, 2025 $ 0.000381
-4.12%
$ 384,700 $ 59,168
Oct 13, 2025 $ 0.000398
-3.60%
$ 398,500 $ 59,216
Oct 12, 2025 $ 0.000415
+1.32%
$ 414,900 $ 59,823
Oct 11, 2025 $ 0.000409
+1.21%
$ 408,700 $ 66,760
Oct 10, 2025 $ 0.000405
-1.20%
$ 404,800 $ 74,824
Oct 9, 2025 $ 0.000408
-2.65%
$ 407,700 $ 63,586
Oct 8, 2025 $ 0.000419
-24.89%
$ 418,700 $ 227,765
Oct 7, 2025 $ 0.000572
+44.85%
$ 571,880 $ 648
Oct 6, 2025 $ 0.000395
-2.40%
$ 395,100 $ 60,169
Oct 5, 2025 $ 0.000405
+1.82%
$ 404,623 $ 82,192
Oct 4, 2025 $ 0.000397
-7.23%
$ 397,500 $ 54,131
Oct 3, 2025 $ 0.000428
+0.54%
$ 428,500 $ 23,477
Oct 2, 2025 $ 0.000426
+0.00%
$ 426,200 $ 63,710