Moongate Historical Data

MGT Page 6
Download
Date Close Price change Market cap Trading volume
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
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