Moongate(MGT)Today
$0.000517
Moongate Price History
(MGT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-19 | $0.000571 | $0.000572 | $0.000563 | $0.000563 | $38,041.19 |
2025-08-18 | $0.000602 | $0.000609 | $0.000563 | $0.000571 | $47,702.67 |
2025-08-17 | $0.000576 | $0.000602 | $0.000562 | $0.000602 | $53,745.41 |
2025-08-16 | $0.000651 | $0.000628 | $0.000573 | $0.000576 | $48,298.70 |
2025-08-15 | $0.000628 | $0.000680 | $0.000617 | $0.000651 | $74,828.12 |
2025-08-14 | $0.000628 | $0.000637 | $0.000620 | $0.000628 | $35,095.37 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Moongate(MGT)
