Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MAHAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.52 | 0.030 | 2.27% | 1.52 | 1.55 | 1.49 | 421.00 |
| May 16 2024 | 1.49 | -0.080 | -5.37% | 1.56 | 1.56 | 1.48 | 82.00 |
| May 15 2024 | 1.57 | 0.120 | 8.33% | 1.45 | 1.57 | 1.44 | 289.00 |
| May 14 2024 | 1.45 | -0.030 | -2.22% | 1.46 | 1.50 | 1.42 | 156.00 |
| May 13 2024 | 1.48 | -0.030 | -2.05% | 2.19 | 2.22 | 0.994695 | 115.00 |
| May 12 2024 | 1.51 | -0.080 | -5.31% | 1.60 | 1.60 | 1.51 | 88.00 |
| May 11 2024 | 1.60 | 0.030 | 1.81% | 1.57 | 1.60 | 1.51 | 200.00 |
| May 10 2024 | 1.57 | -0.020 | -1.14% | 1.55 | 1.67 | 1.48 | 503.00 |
| May 09 2024 | 1.59 | 0.030 | 2.13% | 1.56 | 1.59 | 1.49 | 908.00 |
| May 08 2024 | 1.56 | -0.030 | -2.18% | 1.59 | 1.63 | 1.50 | 576.00 |
| May 07 2024 | 1.59 | -0.130 | -7.69% | 1.72 | 1.78 | 1.55 | 1,086.00 |
| May 06 2024 | 1.72 | -0.240 | -12.09% | 2.19 | 2.22 | 1.05 | 257.00 |
| May 05 2024 | 1.96 | 0.050 | 2.44% | 1.92 | 1.98 | 1.87 | 296.00 |
| May 04 2024 | 1.91 | -0.150 | -7.31% | 2.06 | 2.07 | 1.89 | 195.00 |
| May 03 2024 | 2.06 | 0.120 | 6.42% | 1.97 | 2.12 | 1.92 | 174.00 |
| May 02 2024 | 1.94 | 0.020 | 1.23% | 1.91 | 2.00 | 1.87 | 135.00 |
| May 01 2024 | 1.92 | -0.020 | -1.24% | 1.94 | 1.96 | 1.83 | 213.00 |
| Apr 30 2024 | 1.94 | -0.220 | -10.33% | 2.19 | 2.23 | 1.93 | 624.00 |
| Apr 29 2024 | 2.16 | 0.020 | 0.94% | 1.55 | 2.19 | 1.05 | 252.00 |
| Apr 28 2024 | 2.14 | -0.120 | -5.51% | 2.26 | 2.34 | 2.14 | 501.00 |
| Apr 27 2024 | 2.27 | -0.130 | -5.52% | 2.40 | 2.52 | 2.24 | 691.00 |
| Apr 26 2024 | 2.40 | 0.170 | 7.75% | 2.23 | 2.49 | 2.12 | 1,129.00 |
| Apr 25 2024 | 2.23 | 0.310 | 16.11% | 1.89 | 2.34 | 1.86 | 1,066.00 |
| Apr 24 2024 | 1.92 | -0.030 | -1.54% | 1.94 | 2.00 | 1.86 | 159.00 |
| Apr 23 2024 | 1.95 | 0.180 | 9.89% | 1.78 | 1.95 | 1.77 | 239.00 |
| Apr 22 2024 | 1.77 | -0.030 | -1.79% | 1.55 | 1.83 | 1.06 | 436.00 |
| Apr 21 2024 | 1.80 | 0.020 | 0.86% | 1.77 | 1.81 | 1.74 | 364.00 |
| Apr 20 2024 | 1.79 | 0.050 | 2.89% | 1.76 | 1.79 | 1.69 | 178.00 |
| Apr 19 2024 | 1.74 | 0.070 | 4.07% | 1.67 | 1.78 | 1.66 | 217.00 |
| Apr 18 2024 | 1.67 | -0.100 | -5.64% | 1.77 | 1.79 | 1.67 | 182.00 |
| Apr 17 2024 | 1.77 | -0.060 | -3.05% | 1.83 | 1.85 | 1.74 | 93.00 |
| Apr 16 2024 | 1.83 | 0.010 | 0.39% | 1.85 | 1.87 | 1.77 | 142.00 |
| Apr 15 2024 | 1.82 | -0.010 | -0.81% | 1.55 | 1.92 | 1.51 | 155.00 |
| Apr 14 2024 | 1.83 | 0.270 | 17.33% | 1.55 | 1.89 | 1.51 | 808.00 |
| Apr 13 2024 | 1.56 | -0.160 | -9.31% | 1.72 | 1.90 | 1.49 | 1,333.00 |
| Apr 12 2024 | 1.72 | -0.060 | -3.17% | 1.79 | 1.84 | 1.71 | 247.00 |
| Apr 11 2024 | 1.78 | 0.030 | 1.76% | 1.75 | 1.81 | 1.74 | 59.00 |
| Apr 10 2024 | 1.75 | 0.050 | 3.08% | 1.70 | 1.83 | 1.66 | 163.00 |
| Apr 09 2024 | 1.70 | -0.040 | -2.26% | 1.73 | 1.80 | 1.68 | 116.00 |
| Apr 08 2024 | 1.74 | -0.130 | -6.88% | 1.65 | 1.90 | 1.64 | 553.00 |
| Apr 07 2024 | 1.86 | -0.110 | -5.40% | 1.97 | 2.02 | 1.86 | 194.00 |
| Apr 06 2024 | 1.97 | 0.100 | 5.21% | 1.87 | 2.04 | 1.84 | 329.00 |
| Apr 05 2024 | 1.87 | 0.050 | 2.69% | 1.82 | 1.93 | 1.81 | 1,238.00 |
| Apr 04 2024 | 1.82 | 0.170 | 10.32% | 1.65 | 1.90 | 1.64 | 547.00 |
| Apr 03 2024 | 1.65 | -0.050 | -2.80% | 1.68 | 1.69 | 1.61 | 112.00 |
| Apr 02 2024 | 1.70 | -0.140 | -7.50% | 1.85 | 1.85 | 1.65 | 1,352.00 |
| Apr 01 2024 | 1.84 | -0.140 | -7.19% | 1.33 | 1.98 | 1.07 | 1,694.00 |
| Mar 31 2024 | 1.98 | -0.390 | -16.39% | 2.36 | 2.60 | 1.97 | 5,549.00 |
| Mar 30 2024 | 2.37 | 1.18 | 99.03% | 1.14 | 2.83 | 1.12 | 3,146.00 |
| Mar 29 2024 | 1.19 | 0.020 | 1.64% | 1.17 | 1.19 | 1.14 | 547.00 |
| Mar 28 2024 | 1.17 | -0.110 | -8.87% | 1.29 | 1.29 | 1.15 | 936.00 |
| Mar 27 2024 | 1.29 | 0.010 | 0.63% | 1.28 | 1.31 | 1.24 | 199.00 |
| Mar 26 2024 | 1.28 | -0.070 | -5.16% | 1.33 | 1.37 | 1.27 | 624.00 |
| Mar 25 2024 | 1.35 | 0.00 | -0.05% | 1.35 | 1.38 | 1.33 | 226.00 |
| Mar 24 2024 | 1.35 | 0.020 | 1.22% | 1.35 | 1.39 | 1.33 | 222.00 |
| Mar 23 2024 | 1.33 | 0.010 | 1.14% | 1.32 | 1.39 | 1.32 | 301.00 |
| Mar 22 2024 | 1.32 | -0.030 | -2.03% | 1.35 | 1.38 | 1.30 | 1,105.00 |
| Mar 21 2024 | 1.34 | -0.010 | -0.83% | 1.35 | 1.40 | 1.34 | 387.00 |
| Mar 20 2024 | 1.36 | -0.080 | -5.31% | 1.34 | 1.40 | 1.29 | 1,110.00 |
| Mar 19 2024 | 1.43 | -0.100 | -6.25% | 1.53 | 1.56 | 1.43 | 597.00 |
| Mar 18 2024 | 1.53 | 0.050 | 3.55% | 0.72938 | 1.72 | 0.718511 | 1,574.00 |
| Mar 17 2024 | 1.47 | 0.040 | 2.65% | 1.45 | 1.48 | 1.40 | 304.00 |
| Mar 16 2024 | 1.44 | -0.190 | -11.51% | 1.61 | 1.64 | 1.42 | 911.00 |
| Mar 15 2024 | 1.62 | 0.00 | 0.02% | 0.72938 | 1.64 | 0.718511 | 401.00 |
| Mar 14 2024 | 1.62 | 0.00 | -0.03% | 1.62 | 1.76 | 1.56 | 712.00 |
| Mar 13 2024 | 1.62 | 0.220 | 15.94% | 1.40 | 1.67 | 1.39 | 1,594.00 |
| Mar 12 2024 | 1.40 | -0.060 | -4.16% | 1.47 | 1.47 | 1.32 | 619.00 |
| Mar 11 2024 | 1.46 | 0.210 | 17.17% | 0.72938 | 1.49 | 0.718511 | 2,900.00 |
| Mar 10 2024 | 1.25 | -0.130 | -9.53% | 1.28 | 1.30 | 1.24 | 1,861.00 |
| Mar 09 2024 | 1.38 | 0.170 | 14.05% | 1.21 | 1.49 | 1.19 | 4,891.00 |
| Mar 08 2024 | 1.21 | 0.130 | 11.67% | 1.08 | 1.37 | 1.08 | 6,870.00 |
| Mar 07 2024 | 1.08 | 0.090 | 9.12% | 0.994084 | 1.09 | 0.982747 | 769.00 |
| Mar 06 2024 | 0.99168 | 0.049341 | 5.24% | 0.932978 | 1.02 | 0.932978 | 1,210.00 |
| Mar 05 2024 | 0.942338 | -0.103801 | -9.92% | 1.06 | 1.09 | 0.846584 | 1,377.00 |
| Mar 04 2024 | 1.05 | 0.080 | 8.40% | 0.72938 | 1.06 | 0.718511 | 1,091.00 |
| Mar 03 2024 | 0.965029 | -0.012246 | -1.25% | 0.979178 | 1.01 | 0.940104 | 206.00 |
| Mar 02 2024 | 0.977275 | 0.078801 | 8.77% | 0.897537 | 0.9781 | 0.889145 | 904.00 |
| Mar 01 2024 | 0.898474 | 0.096158 | 11.99% | 0.798904 | 0.903799 | 0.780612 | 1,094.00 |
| Feb 29 2024 | 0.802316 | 0.063774 | 8.64% | 0.742018 | 0.807229 | 0.72959 | 854.00 |
| Feb 28 2024 | 0.738542 | 0.063169 | 9.35% | 0.676535 | 0.755447 | 0.666567 | 1,488.00 |
| Feb 27 2024 | 0.675373 | -0.019163 | -2.76% | 0.695937 | 0.713458 | 0.671336 | 3,061.00 |
| Feb 26 2024 | 0.694536 | 0.027538 | 4.13% | 0.72938 | 0.781785 | 0.654513 | 328.00 |
| Feb 25 2024 | 0.666998 | 0.022265 | 3.45% | 0.644182 | 0.674451 | 0.632567 | 140.00 |
| Feb 24 2024 | 0.644733 | 0.00605 | 0.95% | 0.636726 | 0.648838 | 0.635386 | 607.00 |
| Feb 23 2024 | 0.638683 | -0.019087 | -2.90% | 0.659478 | 0.671522 | 0.634564 | 375.00 |
| Feb 22 2024 | 0.65777 | -0.04773 | -6.77% | 0.694474 | 0.698966 | 0.655232 | 328.00 |
| Feb 21 2024 | 0.7055 | -0.005838 | -0.82% | 0.712681 | 0.724677 | 0.687743 | 6,485.00 |
| Feb 20 2024 | 0.711338 | 0.003668 | 0.52% | 0.708527 | 0.717323 | 0.693348 | 539.00 |
| Feb 19 2024 | 0.70767 | -0.005296 | -0.74% | 0.72938 | 0.74817 | 0.696055 | 123.00 |
| Feb 18 2024 | 0.712966 | 0.011334 | 1.62% | 0.70054 | 0.727415 | 0.686702 | 166.00 |
| Feb 17 2024 | 0.701632 | -0.036814 | -4.99% | 0.737727 | 0.738513 | 0.70033 | 104.00 |
![Logo of Game [X-Consoles] (GAMEETH).](/common/images/company/COIN_GAMEUSD.png){kind=small}
