Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MOGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000177 | 0.00000187 | 0.00000160 | -47,224,883,728.00 |
| Jun 27 2024 | 0.00000177 | 0.00000037 | 26.43% | 0.00000140 | 0.00000180 | 0.00000130 | 1,946,822,721.00 |
| Jun 26 2024 | 0.00000140 | -0.00000004 | -2.78% | 0.00000144 | 0.00000159 | 0.00000132 | 86,249,897,745.00 |
| Jun 25 2024 | 0.00000144 | 0.00000015 | 11.63% | 0.00000130 | 0.00000156 | 0.00000130 | -2,932,581,329.00 |
| Jun 24 2024 | 0.00000129 | 0.00000031 | 31.63% | 0.00000098 | 0.00000138 | 0.00000089 | -92,227,520,743.00 |
| Jun 23 2024 | 0.00000098 | -0.00000012 | -10.91% | 0.00000109 | 0.00000122 | 0.00000098 | -50,636,582,183.00 |
| Jun 22 2024 | 0.00000110 | 0.00000011 | 11.11% | 0.00000097 | 0.00000110 | 0.00000090 | 20,686,603,297.00 |
| Jun 21 2024 | 0.00000099 | 0.00000018 | 22.22% | 0.00000081 | 0.00000101 | 0.00000079 | 24,960,907,984.00 |
| Jun 20 2024 | 0.00000081 | -0.00000006 | -6.90% | 0.00000087 | 0.00000095 | 0.00000080 | 17,635,160,863.00 |
| Jun 19 2024 | 0.00000087 | 0.00000005 | 6.10% | 0.00000082 | 0.00000094 | 0.00000082 | -74,105,366,764.00 |
| Jun 18 2024 | 0.00000082 | 0.00000004 | 5.13% | 0.00000078 | 0.00000084 | 0.00000069 | -44,310,334,971.00 |
| Jun 17 2024 | 0.00000078 | -0.00000014 | -15.22% | 0.00000092 | 0.00000092 | 0.00000078 | 42,436,333,972.00 |
| Jun 16 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000086 | 0.00000094 | 0.00000080 | -17,949,776,279.00 |
| Jun 15 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000094 | 0.00000083 | 66,853,501,318.00 |
| Jun 14 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000090 | 0.00000078 | 52,858,886,760.00 |
| Jun 13 2024 | 0.00000090 | -0.00000010 | -10.00% | 0.00000100 | 0.00000100 | 0.00000087 | 65,917,799,200.00 |
| Jun 12 2024 | 0.00000100 | -0.00000008 | -7.41% | 0.00000108 | 0.00000120 | 0.00000098 | 38,067,030,958.00 |
| Jun 11 2024 | 0.00000108 | -0.00000010 | -8.47% | 0.00000118 | 0.00000121 | 0.00000096 | 50,709,320,561.00 |
| Jun 10 2024 | 0.00000118 | 0.00000007 | 6.31% | 0.00000110 | 0.00000126 | 0.00000108 | 79,957,636,316.00 |
| Jun 09 2024 | 0.00000111 | 0.00 | 0.00% | 0.00000111 | 0.00000119 | 0.00000104 | 31,240,892,720.00 |
| Jun 08 2024 | 0.00000111 | -0.00000011 | -9.02% | 0.00000121 | 0.00000122 | 0.00000107 | 34,887,079,097.00 |
| Jun 07 2024 | 0.00000122 | -0.00000017 | -12.23% | 0.00000140 | 0.00000144 | 0.00000114 | 38,788,330,522.00 |
| Jun 06 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000137 | 0.00000166 | 0.00000132 | 53,859,334,765.00 |
| Jun 05 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000134 | 0.00000146 | 0.00000128 | 54,065,849,829.00 |
| Jun 04 2024 | 0.00000141 | 0.00000007 | 5.22% | 0.00000134 | 0.00000146 | 0.00000129 | 26,466,435,408.00 |
| Jun 03 2024 | 0.00000134 | -0.00000001 | -0.74% | 0.00000135 | 0.00000150 | 0.00000131 | 44,293,968,338.00 |
| Jun 02 2024 | 0.00000135 | -0.00000015 | -10.00% | 0.00000148 | 0.00000148 | 0.00000135 | 731,803,589.00 |
| Jun 01 2024 | 0.00000150 | 0.00000006 | 4.17% | 0.00000144 | 0.00000156 | 0.00000137 | 615,229,862.00 |
| May 31 2024 | 0.00000144 | 0.00000010 | 7.46% | 0.00000134 | 0.00000156 | 0.00000127 | 19,689,728,442.00 |
| May 30 2024 | 0.00000134 | -0.00000008 | -5.63% | 0.00000142 | 0.00000152 | 0.00000126 | 438,317,107.00 |
| May 29 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000145 | 0.00000161 | 0.00000134 | 2,338,496,725.00 |
| May 28 2024 | 0.00000145 | -0.00000008 | -5.23% | 0.00000154 | 0.00000156 | 0.00000131 | 29,445,585,779.00 |
| May 27 2024 | 0.00000153 | 0.00000032 | 26.45% | 0.00000123 | 0.00000161 | 0.00000123 | 55,161,201,529.00 |
| May 26 2024 | 0.00000121 | 0.00000015 | 14.15% | 0.00000107 | 0.00000125 | 0.00000102 | 2,100,421,418.00 |
| May 25 2024 | 0.00000106 | 0.00000011 | 11.58% | 0.00000095 | 0.00000110 | 0.00000095 | 5,949,257,135.00 |
| May 24 2024 | 0.00000095 | -0.00000009 | -8.65% | 0.00000104 | 0.00000110 | 0.00000091 | 61,040,918,023.00 |
| May 23 2024 | 0.00000104 | 0.00000011 | 11.83% | 0.00000093 | 0.00000104 | 0.00000083 | 5,700,643,207.00 |
| May 22 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000096 | 0.00000088 | 7,920,270,853.00 |
| May 21 2024 | 0.00000094 | 0.00000013 | 16.05% | 0.00000079 | 0.00000094 | 0.00000077 | 19,689,849,294.00 |
| May 20 2024 | 0.00000081 | 0.00000029 | 55.77% | 0.00000053 | 0.00000085 | 0.00000053 | -80,602,912,032.00 |
| May 19 2024 | 0.00000052 | -0.00000007 | -11.86% | 0.00000059 | 0.00000059 | 0.00000052 | 39,046,159,264.00 |
| May 18 2024 | 0.00000059 | -0.00000013 | -18.06% | 0.00000070 | 0.00000070 | 0.00000056 | 37,760,776,076.00 |
| May 17 2024 | 0.00000072 | 0.00000005 | 7.46% | 0.00000065 | 0.00000074 | 0.00000059 | 33,756,117,019.00 |
| May 16 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000071 | 0.00000074 | 0.00000062 | 28,220,056,248.00 |
| May 15 2024 | 0.00000069 | 0.00000013 | 23.21% | 0.00000056 | 0.00000073 | 0.00000052 | 44,517,505,082.00 |
| May 14 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000055 | 0.00000060 | 0.00000052 | 56,470,953,579.00 |
| May 13 2024 | 0.00000054 | 0.00000009 | 20.00% | 0.00000045 | 0.00000057 | 0.00000044 | -90,247,692,739.00 |
| May 12 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000045 | 0.00000048 | 0.00000045 | 63,375,135,804.00 |
| May 11 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000049 | 0.00000044 | 71,169,395,937.00 |
| May 10 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000048 | 0.00000049 | 0.00000043 | 80,558,336,769.00 |
| May 09 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000044 | 0.00000049 | 0.00000042 | 58,556,944,550.00 |
| May 08 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000046 | 0.00000050 | 0.00000045 | 28,023,078,160.00 |
| May 07 2024 | 0.00000047 | -0.00000007 | -12.96% | 0.00000054 | 0.00000054 | 0.00000047 | 39,377,937,985.00 |
| May 06 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000059 | 0.00000052 | 25,082,435,323.00 |
| May 05 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000059 | 0.00000054 | 49,513,706,033.00 |
| May 04 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000059 | 0.00000060 | 0.00000056 | 52,274,581,790.00 |
| May 03 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000056 | 0.00000061 | 0.00000054 | 29,827,372,432.00 |
| May 02 2024 | 0.00000057 | 0.00000005 | 9.62% | 0.00000052 | 0.00000058 | 0.00000050 | 41,658,501,359.00 |
| May 01 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000054 | 0.00000056 | 0.00000047 | 43,821,788,011.00 |
| Apr 30 2024 | 0.00000053 | -0.00000008 | -13.11% | 0.00000061 | 0.00000061 | 0.00000050 | 28,914,393,035.00 |
| Apr 29 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000065 | 0.00000078 | 0.00000055 | 39,204,319,503.00 |
| Apr 28 2024 | 0.00000058 | -0.00000009 | -13.43% | 0.00000066 | 0.00000067 | 0.00000058 | 19,202,185,318.00 |
| Apr 27 2024 | 0.00000067 | 0.00000004 | 6.35% | 0.00000063 | 0.00000067 | 0.00000057 | 29,464,141,956.00 |
| Apr 26 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000068 | 0.00000070 | 0.00000059 | 31,728,299,988.00 |
| Apr 25 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000070 | 0.00000063 | 16,658,113,661.00 |
| Apr 24 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000065 | 0.00000078 | 0.00000064 | 10,937,244,471.00 |
| Apr 23 2024 | 0.00000066 | 0.00000005 | 8.20% | 0.00000061 | 0.00000069 | 0.00000058 | 17,005,975,946.00 |
| Apr 22 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000051 | 0.00000063 | 0.00000044 | 75,513,464,433.00 |
| Apr 21 2024 | 0.00000058 | -0.00000005 | -7.94% | 0.00000065 | 0.00000070 | 0.00000057 | 29,728,060,408.00 |
| Apr 20 2024 | 0.00000063 | 0.00000011 | 21.15% | 0.00000052 | 0.00000064 | 0.00000051 | 46,395,649,756.00 |
| Apr 19 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000059 | 0.00000044 | 61,259,703,164.00 |
| Apr 18 2024 | 0.00000052 | 0.00000010 | 23.81% | 0.00000042 | 0.00000053 | 0.00000041 | 91,801,022,621.00 |
| Apr 17 2024 | 0.00000042 | -0.00000006 | -12.50% | 0.00000048 | 0.00000052 | 0.00000041 | -83,037,261,800.00 |
| Apr 16 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000048 | 0.00000040 | 76,486,959,574.00 |
| Apr 15 2024 | 0.00000044 | -0.00000007 | -13.73% | 0.00000051 | 0.00000055 | 0.00000043 | 52,710,162,075.00 |
| Apr 14 2024 | 0.00000051 | 0.00000005 | 10.87% | 0.00000046 | 0.00000052 | 0.00000040 | 74,144,440,249.00 |
| Apr 13 2024 | 0.00000046 | -0.00000004 | -8.00% | 0.00000048 | 0.00000050 | 0.00000036 | -80,141,688,908.00 |
| Apr 12 2024 | 0.00000050 | -0.00000004 | -7.41% | 0.00000054 | 0.00000055 | 0.00000043 | 45,347,497,624.00 |
| Apr 11 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000060 | 0.00000062 | 0.00000054 | 52,133,084,253.00 |
| Apr 10 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000062 | 0.00000056 | 59,064,194,511.00 |
| Apr 09 2024 | 0.00000056 | -0.00000006 | -9.68% | 0.00000062 | 0.00000063 | 0.00000054 | 22,350,967,381.00 |
| Apr 08 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000060 | 0.00000070 | 0.00000058 | 57,066,941,860.00 |
| Apr 07 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000060 | 0.00000073 | 0.00000059 | 37,775,963,110.00 |
| Apr 06 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000059 | 0.00000052 | 30,220,930,210.00 |
| Apr 05 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000059 | 0.00000046 | 68,461,353,131.00 |
| Apr 04 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000062 | 0.00000053 | 28,033,698,470.00 |
| Apr 03 2024 | 0.00000056 | -0.00000005 | -8.20% | 0.00000061 | 0.00000067 | 0.00000055 | 39,220,621,217.00 |
| Apr 02 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000061 | 0.00000064 | 0.00000052 | 39,671,772,819.00 |
| Apr 01 2024 | 0.00000062 | -0.00000011 | -15.07% | 0.00000075 | 0.00000076 | 0.00000058 | 38,553,365,256.00 |
| Mar 31 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000077 | 0.00000065 | 30,397,053,072.00 |
| Mar 30 2024 | 0.00000074 | 0.00000008 | 12.12% | 0.00000066 | 0.00000081 | 0.00000062 | 18,733,444,698.00 |
