Moongate Historial de precios

(MGT)

Periodo de tiempo: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-08	$0.000532	$0.000538	$0.000531	$0.000534	$68,303.44
2025-09-07	$0.000522	$0.000542	$0.000519	$0.000532	$77,910.78
2025-09-06	$0.000525	$0.000535	$0.000518	$0.000522	$64,468.63
2025-09-05	$0.000526	$0.000537	$0.000511	$0.000525	$71,766.95
2025-09-04	$0.000523	$0.000534	$0.000514	$0.000526	$76,984.80
2025-09-03	$0.000516	$0.000529	$0.000512	$0.000523	$66,928.25
2025-09-02	$0.000520	$0.000520	$0.000514	$0.000516	$68,452.41
2025-09-01	$0.000539	$0.000542	$0.000515	$0.000519	$74,577.66
2025-08-31	$0.000555	$0.000550	$0.000537	$0.000539	$79,943.11
2025-08-30	$0.000578	$0.000600	$0.000547	$0.000555	$81,299.57
2025-08-29	$0.000557	$0.000588	$0.000557	$0.000579	$68,098.31
2025-08-28	$0.000544	$0.000566	$0.000542	$0.000557	$66,786.14
2025-08-27	$0.000530	$0.000566	$0.000532	$0.000544	$106.314K
2025-08-26	$0.000533	$0.000534	$0.000530	$0.000530	$62,946.24
2025-08-25	$0.000538	$0.000534	$0.000526	$0.000533	$77,854.88
2025-08-24	$0.000555	$0.000555	$0.000528	$0.000538	$84,594.49
2025-08-23	$0.000543	$0.000560	$0.000542	$0.000555	$74,339.96
2025-08-22	$0.000540	$0.000544	$0.000539	$0.000542	$53,123.10
2025-08-21	$0.000544	$0.000544	$0.000537	$0.000540	$62,880.66
2025-08-20	$0.000564	$0.000578	$0.000539	$0.000542	$49,155.09