Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MENGOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.4236 | 0.0073 | 1.75% | 0.4114 | 0.4326 | 0.410 | 67,569.00 |
| Jun 28 2024 | 0.4163 | 0.0093 | 2.29% | 0.4097 | 0.4248 | 0.4057 | 60,510.00 |
| Jun 27 2024 | 0.407 | -0.0038 | -0.93% | 0.4108 | 0.457 | 0.4035 | 167,254.00 |
| Jun 26 2024 | 0.4108 | 0.003 | 0.74% | 0.4074 | 0.4159 | 0.400 | 102,100.00 |
| Jun 25 2024 | 0.4078 | 0.001 | 0.25% | 0.4042 | 0.4207 | 0.3948 | 68,523.00 |
| Jun 24 2024 | 0.4068 | -0.0162 | -3.83% | 0.423 | 0.4255 | 0.3901 | 74,351.00 |
| Jun 23 2024 | 0.423 | -0.0082 | -1.90% | 0.4312 | 0.440 | 0.4187 | 39,957.00 |
| Jun 22 2024 | 0.4312 | 0.0052 | 1.22% | 0.426 | 0.4323 | 0.4178 | 45,819.00 |
| Jun 21 2024 | 0.426 | 0.009 | 2.16% | 0.4175 | 0.4315 | 0.4097 | 59,163.00 |
| Jun 20 2024 | 0.417 | -0.0014 | -0.33% | 0.4154 | 0.4499 | 0.4045 | 180,131.00 |
| Jun 19 2024 | 0.4184 | 0.0237 | 6.00% | 0.3901 | 0.4989 | 0.3868 | 382,712.00 |
| Jun 18 2024 | 0.3947 | -0.0561 | -12.44% | 0.452 | 0.4539 | 0.3845 | 111,894.00 |
| Jun 17 2024 | 0.4508 | -0.056 | -11.05% | 0.5042 | 0.5097 | 0.4256 | 101,900.00 |
| Jun 16 2024 | 0.5068 | 0.012 | 2.43% | 0.4965 | 0.5085 | 0.4957 | 32,687.00 |
| Jun 15 2024 | 0.4948 | 0.0001 | 0.02% | 0.4947 | 0.510 | 0.4844 | 57,808.00 |
| Jun 14 2024 | 0.4947 | -0.0105 | -2.08% | 0.5049 | 0.515 | 0.4868 | 67,224.00 |
| Jun 13 2024 | 0.5052 | 0.0048 | 0.96% | 0.497 | 0.529 | 0.4943 | 71,836.00 |
| Jun 12 2024 | 0.5004 | 0.0007 | 0.14% | 0.4976 | 0.5449 | 0.4864 | 136,584.00 |
| Jun 11 2024 | 0.4997 | -0.0152 | -2.95% | 0.5149 | 0.530 | 0.470 | 154,877.00 |
| Jun 10 2024 | 0.5149 | 0.0003 | 0.06% | 0.5145 | 0.5579 | 0.5003 | 86,264.00 |
| Jun 09 2024 | 0.5146 | -0.005 | -0.96% | 0.5228 | 0.5377 | 0.510 | 79,516.00 |
| Jun 08 2024 | 0.5196 | -0.0021 | -0.40% | 0.5196 | 0.573 | 0.5123 | 165,320.00 |
| Jun 07 2024 | 0.5217 | -0.0216 | -3.98% | 0.5453 | 0.570 | 0.5079 | 136,047.00 |
| Jun 06 2024 | 0.5433 | -0.0082 | -1.49% | 0.5513 | 0.5596 | 0.5415 | 75,946.00 |
| Jun 05 2024 | 0.5515 | 0.010 | 1.85% | 0.5349 | 0.610 | 0.5275 | 245,483.00 |
| Jun 04 2024 | 0.5415 | -0.0196 | -3.49% | 0.5611 | 0.5655 | 0.5393 | 91,068.00 |
| Jun 03 2024 | 0.5611 | 0.0009 | 0.16% | 0.5602 | 0.589 | 0.5421 | 127,184.00 |
| Jun 02 2024 | 0.5602 | -0.0313 | -5.29% | 0.5915 | 0.5929 | 0.5594 | 115,446.00 |
| Jun 01 2024 | 0.5915 | 0.0243 | 4.28% | 0.5719 | 0.6407 | 0.550 | 247,149.00 |
| May 31 2024 | 0.5672 | -0.008 | -1.39% | 0.5756 | 0.5804 | 0.5594 | 178,127.00 |
| May 30 2024 | 0.5752 | 0.008 | 1.41% | 0.5607 | 0.7448 | 0.5548 | 857,580.00 |
| May 29 2024 | 0.5672 | -0.0082 | -1.43% | 0.5705 | 0.5896 | 0.5566 | 143,208.00 |
| May 28 2024 | 0.5754 | -0.0158 | -2.67% | 0.5989 | 0.6345 | 0.5566 | 552,859.00 |
| May 27 2024 | 0.5912 | 0.0239 | 4.21% | 0.5691 | 0.8105 | 0.553 | 1,316,776.00 |
| May 26 2024 | 0.5673 | -0.0022 | -0.39% | 0.5695 | 0.6185 | 0.521 | 273,777.00 |
| May 25 2024 | 0.5695 | 0.0521 | 10.07% | 0.5164 | 0.570 | 0.5115 | 138,901.00 |
| May 24 2024 | 0.5174 | -0.0061 | -1.17% | 0.5235 | 0.5306 | 0.500 | 71,468.00 |
| May 23 2024 | 0.5235 | -0.0108 | -2.02% | 0.5447 | 0.552 | 0.5223 | 63,145.00 |
| May 22 2024 | 0.5343 | -0.0104 | -1.91% | 0.5447 | 0.5499 | 0.5315 | 35,024.00 |
| May 21 2024 | 0.5447 | -0.0078 | -1.41% | 0.5482 | 0.5667 | 0.5391 | 61,146.00 |
| May 20 2024 | 0.5525 | 0.0033 | 0.60% | 0.5496 | 0.555 | 0.538 | 61,143.00 |
| May 19 2024 | 0.5492 | 0.0034 | 0.62% | 0.5458 | 0.574 | 0.5411 | 48,448.00 |
| May 18 2024 | 0.5458 | 0.0015 | 0.28% | 0.5445 | 0.5637 | 0.5402 | 37,635.00 |
| May 17 2024 | 0.5443 | 0.0113 | 2.12% | 0.533 | 0.5567 | 0.5309 | 46,268.00 |
| May 16 2024 | 0.533 | -0.0047 | -0.87% | 0.5377 | 0.575 | 0.533 | 61,844.00 |
| May 15 2024 | 0.5377 | -0.0003 | -0.06% | 0.5374 | 0.5526 | 0.536 | 41,697.00 |
| May 14 2024 | 0.538 | 0.0099 | 1.87% | 0.530 | 0.5555 | 0.5269 | 48,302.00 |
| May 13 2024 | 0.5281 | -0.0124 | -2.29% | 0.5288 | 0.5438 | 0.5231 | 34,094.00 |
| May 12 2024 | 0.5405 | -0.0032 | -0.59% | 0.546 | 0.5656 | 0.5355 | 54,157.00 |
| May 11 2024 | 0.5437 | 0.0076 | 1.42% | 0.5439 | 0.5575 | 0.5339 | 58,710.00 |
| May 10 2024 | 0.5361 | -0.0061 | -1.13% | 0.5422 | 0.562 | 0.5304 | 67,239.00 |
| May 09 2024 | 0.5422 | 0.0164 | 3.12% | 0.5258 | 0.5449 | 0.524 | 38,644.00 |
| May 08 2024 | 0.5258 | -0.0065 | -1.22% | 0.531 | 0.5387 | 0.5169 | 51,565.00 |
| May 07 2024 | 0.5323 | 0.00 | 0.00% | 0.5441 | 0.6248 | 0.5146 | 267,621.00 |
| May 06 2024 | 0.5323 | 0.0068 | 1.29% | 0.5312 | 0.540 | 0.5251 | 36,313.00 |
| May 05 2024 | 0.5255 | 0.0004 | 0.08% | 0.5251 | 0.5386 | 0.5176 | 54,495.00 |
| May 04 2024 | 0.5251 | 0.0034 | 0.65% | 0.5217 | 0.5328 | 0.5175 | 42,540.00 |
| May 03 2024 | 0.5217 | 0.0018 | 0.35% | 0.517 | 0.548 | 0.501 | 91,383.00 |
| May 02 2024 | 0.5199 | 0.001 | 0.19% | 0.5189 | 0.580 | 0.5059 | 136,629.00 |
| May 01 2024 | 0.5189 | -0.0026 | -0.50% | 0.520 | 0.5323 | 0.5011 | 57,927.00 |
| Apr 30 2024 | 0.5215 | -0.0199 | -3.68% | 0.5414 | 0.5478 | 0.5148 | 108,725.00 |
| Apr 29 2024 | 0.5414 | 0.0203 | 3.90% | 0.5404 | 0.555 | 0.44002 | 114,242.00 |
| Apr 28 2024 | 0.5211 | -0.0009 | -0.17% | 0.522 | 0.540 | 0.516 | 41,846.00 |
| Apr 27 2024 | 0.522 | -0.0094 | -1.77% | 0.5341 | 0.557 | 0.5043 | 99,040.00 |
| Apr 26 2024 | 0.5314 | 0.0089 | 1.70% | 0.5219 | 0.5375 | 0.5037 | 75,687.00 |
| Apr 25 2024 | 0.5225 | -0.0134 | -2.50% | 0.5331 | 0.5412 | 0.5201 | 28,552.00 |
| Apr 24 2024 | 0.5359 | -0.0059 | -1.09% | 0.5404 | 0.5523 | 0.5305 | 55,581.00 |
| Apr 23 2024 | 0.5418 | -0.0004 | -0.07% | 0.5475 | 0.610 | 0.527 | 188,880.00 |
| Apr 22 2024 | 0.5422 | -0.003 | -0.55% | 0.5441 | 0.5568 | 0.5344 | 146,212.00 |
| Apr 21 2024 | 0.5452 | 0.0254 | 4.89% | 0.5183 | 0.5579 | 0.5181 | 56,541.00 |
| Apr 20 2024 | 0.5198 | 0.0067 | 1.31% | 0.5104 | 0.5827 | 0.4813 | 118,573.00 |
| Apr 19 2024 | 0.5131 | 0.009 | 1.79% | 0.5041 | 0.5268 | 0.4814 | 67,570.00 |
| Apr 18 2024 | 0.5041 | -0.0041 | -0.81% | 0.5124 | 0.520 | 0.4858 | 123,901.00 |
| Apr 17 2024 | 0.5082 | -0.0288 | -5.36% | 0.5427 | 0.580 | 0.4957 | 92,974.00 |
| Apr 16 2024 | 0.537 | 0.0055 | 1.03% | 0.5296 | 0.5533 | 0.5193 | 46,352.00 |
| Apr 15 2024 | 0.5315 | 0.0315 | 6.30% | 0.5052 | 0.555 | 0.4931 | 88,109.00 |
| Apr 14 2024 | 0.500 | -0.0017 | -0.34% | 0.5017 | 0.5425 | 0.4865 | 139,862.00 |
| Apr 13 2024 | 0.5017 | -0.0846 | -14.43% | 0.5812 | 0.5951 | 0.4752 | 115,464.00 |
| Apr 12 2024 | 0.5863 | -0.0959 | -14.06% | 0.6822 | 0.6917 | 0.5687 | 199,288.00 |
| Apr 11 2024 | 0.6822 | -0.0157 | -2.25% | 0.6979 | 0.7068 | 0.666 | 47,906.00 |
| Apr 10 2024 | 0.6979 | 0.0294 | 4.40% | 0.6712 | 0.698 | 0.6412 | 48,159.00 |
| Apr 09 2024 | 0.6685 | -0.009 | -1.33% | 0.7022 | 0.7082 | 0.6476 | 41,291.00 |
| Apr 08 2024 | 0.6775 | 0.0307 | 4.75% | 0.6474 | 0.7225 | 0.6386 | 68,305.00 |
| Apr 07 2024 | 0.6468 | 0.0018 | 0.28% | 0.645 | 0.8108 | 0.630 | 164,733.00 |
| Apr 06 2024 | 0.645 | -0.0438 | -6.36% | 0.700 | 0.723 | 0.6327 | 40,968.00 |
| Apr 05 2024 | 0.6888 | 0.0333 | 5.08% | 0.7016 | 0.7049 | 0.620 | 55,291.00 |
| Apr 04 2024 | 0.6555 | -0.0297 | -4.33% | 0.680 | 0.740 | 0.6201 | 112,747.00 |
| Apr 03 2024 | 0.6852 | -0.0093 | -1.34% | 0.6931 | 0.7237 | 0.6159 | 47,356.00 |
| Apr 02 2024 | 0.6945 | -0.0433 | -5.87% | 0.7352 | 0.7453 | 0.600 | 95,571.00 |
| Apr 01 2024 | 0.7378 | -0.107 | -12.67% | 0.8382 | 0.8409 | 0.655 | 308,118.00 |
| Mar 31 2024 | 0.8448 | 0.1412 | 20.07% | 0.7036 | 0.8448 | 0.6909 | 98,420.00 |
| Mar 30 2024 | 0.7036 | -0.0831 | -10.56% | 0.7889 | 0.806 | 0.691 | 35,831.00 |
