Moongate Historical Data

MGT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.000427
-3.33%
$ 426,000 $ 63,319
Sep 30, 2025 $ 0.000441
-7.24%
$ 441,800 $ 117,034
Sep 29, 2025 $ 0.000475
-1.00%
$ 475,400 $ 58,311
Sep 28, 2025 $ 0.000481
-0.60%
$ 480,000 $ 39,264
Sep 27, 2025 $ 0.000483
+1.19%
$ 483,500 $ 39,941
Sep 26, 2025 $ 0.000483
-0.56%
$ 477,800 $ 23,115
Sep 25, 2025 $ 0.000486
-0.45%
$ 485,900 $ 19,373
Sep 24, 2025 $ 0.000488
-0.18%
$ 487,800 $ 28,306
Sep 23, 2025 $ 0.000489
+0.73%
$ 489,064 $ 28,710
Sep 22, 2025 $ 0.000486
+0.33%
$ 486,107 $ 28,509
Sep 21, 2025 $ 0.000485
+1.28%
$ 484,108 $ 28,234
Sep 20, 2025 $ 0.000479
+0.23%
$ 478,802 $ 28,400
Sep 19, 2025 $ 0.000478
-2.13%
$ 477,500 $ 28,097
Sep 18, 2025 $ 0.000488
+2.01%
$ 488,100 $ 28,825
Sep 17, 2025 $ 0.000478
-0.87%
$ 478,001 $ 27,960
Sep 16, 2025 $ 0.000482
-0.70%
$ 482,202 $ 32,039
Sep 15, 2025 $ 0.000485
-0.39%
$ 486,200 $ 28,225
Sep 14, 2025 $ 0.000487
-0.32%
$ 486,902 $ 40,945
Sep 13, 2025 $ 0.000488
+0.13%
$ 488,249 $ 39,967
Sep 12, 2025 $ 0.000491
+0.17%
$ 490,688 $ 29,491
Sep 11, 2025 $ 0.00049
-0.09%
$ 489,851 $ 28,328
Sep 10, 2025 $ 0.000492
+0.51%
$ 492,211 $ 30,045
Sep 9, 2025 $ 0.000491
-10.60%
$ 490,691 $ 37,401
Sep 8, 2025 $ 0.000549
+3.04%
$ 549,090 $ 34,843
Sep 7, 2025 $ 0.000533
+0.97%
$ 532,799 $ 39,889
Sep 6, 2025 $ 0.000527
+0.55%
$ 527,361 $ 41,116
Sep 5, 2025 $ 0.000524
-2.52%
$ 524,367 $ 33,428
Sep 4, 2025 $ 0.000538
+4.36%
$ 537,799 $ 36,865
Sep 3, 2025 $ 0.000515
+0.55%
$ 515,613 $ 32,700
Sep 2, 2025 $ 0.000513
-1.03%
$ 512,700 $ 32,204
Sep 1, 2025 $ 0.000518
-4.45%
$ 518,355 $ 35,749
Aug 31, 2025 $ 0.000543
-0.98%
$ 543,102 $ 43,009
Aug 30, 2025 $ 0.000548
-6.56%
$ 548,794 $ 43,584
Aug 29, 2025 $ 0.000588
+3.57%
$ 588,153 $ 45,650
Aug 28, 2025 $ 0.000568
+4.64%
$ 567,599 $ 38,611
Aug 27, 2025 $ 0.000543
+1.16%
$ 543,228 $ 59,753
Aug 26, 2025 $ 0.000536
+0.51%
$ 536,501 $ 32,502
Aug 25, 2025 $ 0.000533
+0.93%
$ 533,001 $ 31,483
Aug 24, 2025 $ 0.000528
-3.92%
$ 528,106 $ 48,036
Aug 23, 2025 $ 0.00055
-1.55%
$ 549,544 $ 44,572
Aug 22, 2025 $ 0.000558
+4.04%
$ 558,400 $ 32,739
Aug 21, 2025 $ 0.000537
-0.06%
$ 536,626 $ 22,728
Aug 20, 2025 $ 0.000538
-3.10%
$ 537,146 $ 21,938
Aug 19, 2025 $ 0.000555
-1.81%
$ 555,063 $ 9,844
Aug 18, 2025 $ 0.000565
-3.70%
$ 565,299 $ 8,901
Aug 17, 2025 $ 0.000587
+1.56%
$ 587,007 $ 16,114
Aug 16, 2025 $ 0.000578
-0.19%
$ 578,017 $ 6,674
Aug 15, 2025 $ 0.000579
-11.32%
$ 579,123 $ 28,856
Aug 14, 2025 $ 0.000656
+4.88%
$ 653,024 $ 21,821
Aug 13, 2025 $ 0.000625
-3.85%
$ 625,431 $ 73,896