Moongate Historical Data

MGT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.000271
+0.89%
$ 270,700 $ 28,761
Dec 6, 2025 $ 0.000268
+2.64%
$ 268,200 $ 34,627
Dec 5, 2025 $ 0.000261
+1.28%
$ 261,300 $ 30,422
Dec 4, 2025 $ 0.000258
+0.47%
$ 257,900 $ 32,380
Dec 3, 2025 $ 0.000257
+2.72%
$ 257,000 $ 30,112
Dec 2, 2025 $ 0.00025
-10.17%
$ 250,100 $ 43,114
Dec 1, 2025 $ 0.000278
+7.41%
$ 278,400 $ 48,750
Nov 30, 2025 $ 0.000259
-0.69%
$ 259,200 $ 29,752
Nov 29, 2025 $ 0.000262
-0.76%
$ 260,700 $ 31,652
Nov 28, 2025 $ 0.000267
+0.91%
$ 264,000 $ 32,618
Nov 27, 2025 $ 0.000266
-3.38%
$ 264,700 $ 35,013
Nov 26, 2025 $ 0.000275
+9.44%
$ 276,000 $ 41,800
Nov 25, 2025 $ 0.000251
+3.42%
$ 251,100 $ 37,829
Nov 24, 2025 $ 0.000244
-6.19%
$ 242,300 $ 36,216
Nov 23, 2025 $ 0.000261
-1.43%
$ 260,200 $ 32,946
Nov 22, 2025 $ 0.000269
-2.07%
$ 264,600 $ 40,499
Nov 21, 2025 $ 0.000276
-5.83%
$ 276,100 $ 37,266
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