Magpie Historical Data

MGP Page 8
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.135
-69.31%
$ 145.6 million $ 336,862
Dec 4, 2024 $ 0.165
-0.23%
$ -- $ 230,551
Dec 3, 2024 $ 0.165
+13.40%
$ 178.14 million $ 166,720
Dec 2, 2024 $ 0.145
-0.03%
$ 156.6 million $ 1.18 million
Dec 1, 2024 $ 0.145
-20.68%
$ 156.3 million $ 1.18 million
Nov 30, 2024 $ 0.183
+13.20%
$ 197.24 million $ 1.16 million
Nov 29, 2024 $ 0.162
+59.22%
$ 174.18 million $ 688,783
Nov 28, 2024 $ 0.102
+31.53%
$ 110.32 million $ 719,893
Nov 27, 2024 $ 0.0776
+6.01%
$ 84.14 million $ 203,582
Nov 26, 2024 $ 0.0732
-7.35%
$ 79.11 million $ 36,961
Nov 25, 2024 $ 0.079
-1.51%
$ 85.37 million $ 3,694
Nov 24, 2024 $ 0.0804
+0.48%
$ 86.88 million $ 40,563
Nov 23, 2024 $ 0.08
+0.80%
$ 86.37 million $ 54,578
Nov 22, 2024 $ 0.0793
-3.45%
$ 85.62 million $ 73,039
Nov 21, 2024 $ 0.0822
+4.87%
$ 88.72 million $ 101,213
Nov 20, 2024 $ 0.0781
-4.16%
$ 84.36 million $ 55,502
Nov 19, 2024 $ 0.0817
-2.40%
$ 88.24 million $ 60,190
Nov 18, 2024 $ 0.0837
-0.36%
$ 90.35 million $ 195,676
Nov 17, 2024 $ 0.084
-2.03%
$ 90.63 million $ 69,738
Nov 16, 2024 $ 0.0857
+0.49%
$ 92.47 million $ 29,912
Nov 15, 2024 $ 0.0853
+0.99%
$ 92.01 million $ 38,637
Nov 14, 2024 $ 0.0843
-4.06%
$ 91.01 million $ 149,576
Nov 13, 2024 $ 0.0875
-1.94%
$ 94.41 million $ 81,738
Nov 12, 2024 $ 0.0891
-4.20%
$ 96.19 million $ 95,664
Nov 11, 2024 $ 0.0929
+7.69%
$ 92.89 million $ 103,906
Nov 10, 2024 $ 0.0863
+0.26%
$ 86.25 million $ 30,146
Nov 9, 2024 $ 0.0862
+7.93%
$ 86.21 million $ 102,592
Nov 8, 2024 $ 0.0798
+0.51%
$ 79.83 million $ 71,009
Nov 7, 2024 $ 0.0793
+7.72%
$ 79.34 million $ 134,098
Nov 6, 2024 $ 0.0737
+13.27%
$ 73.71 million $ 129,744
Nov 5, 2024 $ 0.065
+2.16%
$ 65 million $ 141,829
Nov 4, 2024 $ 0.0624
-0.26%
$ -- $ 28,139
Nov 3, 2024 $ 0.0626
-1.69%
$ 62.6 million $ 28,192
Nov 2, 2024 $ 0.0637
+0.17%
$ 63.67 million $ 17,833
Nov 1, 2024 $ 0.0636
-0.77%
$ 63.61 million $ 28,127
Oct 31, 2024 $ 0.0641
-3.12%
$ 64.11 million $ 41,680
Oct 30, 2024 $ 0.0662
+1.37%
$ 66.19 million $ 119,364
Oct 29, 2024 $ 0.0653
+2.74%
$ 65.3 million $ 128,854
Oct 28, 2024 $ 0.0635
+0.29%
$ 63.52 million $ 63,335
Oct 27, 2024 $ 0.0637
+1.10%
$ 63.69 million $ 10,873
Oct 26, 2024 $ 0.0632
+1.24%
$ 63.25 million $ 22,700
Oct 25, 2024 $ 0.0625
-4.20%
$ 62.49 million $ 30,825
Oct 24, 2024 $ 0.0663
+1.27%
$ 66.25 million $ 351,971
Oct 23, 2024 $ 0.0651
-3.29%
$ 65.07 million $ 39,887
Oct 22, 2024 $ 0.0672
-1.75%
$ 67.22 million $ 31,413
Oct 21, 2024 $ 0.0684
-3.84%
$ 68.43 million $ 145,883
Oct 20, 2024 $ 0.0711
-1.00%
$ 71.06 million $ 45,595
Oct 19, 2024 $ 0.0716
+0.12%
$ 71.63 million $ 1,506
Oct 18, 2024 $ 0.0715
+0.78%
$ 71.55 million $ 68,334
Oct 17, 2024 $ 0.071
-4.26%
$ 70.99 million $ 58,572