MetaGaming Guild More Historical Data - MGGUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
HUOB
MetaGaming Guild (Huobi.pro:MGGUSDT)
MetaGaming Guild (Huobi.pro:MGGUSDT) Historical

MGGUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	0.001542	0.000115	8.06%	0.00154	0.001544	0.001517	7,360,728.00
Jun 29 2024	0.001427	0.00	0.00%	0.001427	0.001427	0.001427	0.00
Jun 28 2024	0.001427	0.00	0.00%	0.001427	0.001427	0.001427	0.00
Jun 27 2024	0.001427	0.00	0.00%	0.001427	0.001427	0.001427	0.00
Jun 26 2024	0.001427	-0.00015	-9.51%	0.001562	0.001563	0.00142	14,854,706.00
Jun 25 2024	0.001577	0.000056	3.68%	0.001522	0.001664	0.001515	12,117,708.00
Jun 24 2024	0.001521	-0.00000100	-0.07%	0.001524	0.001533	0.00151	12,904,869.00
Jun 23 2024	0.001522	0.00000600	0.40%	0.001516	0.001524	0.001494	12,462,205.00
Jun 22 2024	0.001516	-0.00000800	-0.52%	0.001532	0.001532	0.001511	12,149,155.00
Jun 21 2024	0.001524	0.000027	1.80%	0.001499	0.001526	0.00148	12,395,105.00
Jun 20 2024	0.001497	0.00000900	0.60%	0.00147	0.0015	0.00146	12,675,281.00
Jun 19 2024	0.001488	-0.00001	-0.67%	0.001509	0.001514	0.001476	12,018,170.00
Jun 18 2024	0.001498	0.00000100	0.07%	0.001502	0.001507	0.001445	13,235,650.00
Jun 17 2024	0.001497	-0.00000900	-0.60%	0.001533	0.00154	0.00149	13,213,725.00
Jun 16 2024	0.001506	-0.000051	-3.28%	0.001556	0.001559	0.001506	12,686,749.00
Jun 15 2024	0.001557	-0.000143	-8.41%	0.001549	0.001562	0.00154	5,704,529.00
Jun 14 2024	0.0017	0.00	0.00%	0.0017	0.0017	0.0017	0.00
Jun 13 2024	0.0017	0.000082	5.07%	0.001616	0.0017	0.001592	22,881,901.00
Jun 12 2024	0.001618	-0.00000300	-0.19%	0.00162	0.001652	0.001589	28,041,139.00
Jun 11 2024	0.001621	-0.000012	-0.73%	0.001633	0.001659	0.0016	21,690,445.00
Jun 10 2024	0.001633	-0.000111	-6.36%	0.001738	0.001768	0.001632	25,958,774.00
Jun 09 2024	0.001744	0.000032	1.87%	0.001713	0.001762	0.001685	24,844,337.00
Jun 08 2024	0.001712	0.00000400	0.23%	0.001708	0.001721	0.001667	26,471,299.00
Jun 07 2024	0.001708	-0.000108	-5.95%	0.00182	0.001821	0.00168	25,629,225.00
Jun 06 2024	0.001816	-0.000013	-0.71%	0.001828	0.001834	0.001766	13,014,987.00
Jun 05 2024	0.001829	-0.000083	-4.34%	0.001937	0.001942	0.00175	23,158,703.00
Jun 04 2024	0.001912	-0.000039	-2.00%	0.001887	0.002093	0.001872	24,224,892.00
Jun 03 2024	0.001951	0.00	0.00%	0.001951	0.001951	0.001951	0.00
Jun 02 2024	0.001951	-0.000082	-4.03%	0.002046	0.002158	0.001911	7,551,746.00
Jun 01 2024	0.002033	0.00	0.00%	0.002033	0.002033	0.002033	0.00
May 31 2024	0.002033	0.000543	36.44%	0.00269	0.002886	0.002007	5,617,874.00
May 30 2024	0.00149	0.00	0.00%	0.00149	0.00149	0.00149	0.00
May 29 2024	0.00149	0.00	0.00%	0.00149	0.00149	0.00149	0.00
May 28 2024	0.00149	0.000016	1.09%	0.001474	0.00149	0.001473	1,961,402.00
May 27 2024	0.001474	0.000012	0.82%	0.001462	0.001486	0.001441	20,849,491.00
May 26 2024	0.001462	-0.00000100	-0.07%	0.001463	0.001466	0.001433	31,381,887.00
May 25 2024	0.001463	-0.00000600	-0.41%	0.001459	0.001466	0.00145	14,069,332.00
May 24 2024	0.001469	0.00000400	0.27%	0.001436	0.001471	0.001436	14,424,700.00
May 23 2024	0.001465	-0.000011	-0.75%	0.001462	0.001478	0.00144	10,111,505.00
May 22 2024	0.001476	0.000021	1.44%	0.001455	0.001484	0.00145	25,367,011.00
May 21 2024	0.001455	-0.000039	-2.61%	0.001496	0.001509	0.001455	24,313,952.00
May 20 2024	0.001494	0.00003	2.05%	0.001464	0.001508	0.001443	24,286,001.00
May 19 2024	0.001464	-0.00001	-0.68%	0.00149	0.001499	0.001419	24,289,952.00
May 18 2024	0.001474	-0.000079	-5.09%	0.001552	0.001579	0.001471	22,469,433.00
May 17 2024	0.001553	0.00	0.00%	0.001553	0.001567	0.001521	23,787,553.00
May 16 2024	0.001553	-0.000028	-1.77%	0.00158	0.001608	0.001499	22,656,618.00
May 15 2024	0.001581	-0.000013	-0.82%	0.001595	0.00164	0.001516	23,102,694.00
May 14 2024	0.001594	0.000057	3.71%	0.00152	0.0016	0.001394	21,954,605.00
May 13 2024	0.001537	0.000025	1.65%	0.001551	0.001616	0.001499	10,982,849.00
May 12 2024	0.001512	0.00	0.00%	0.001512	0.001512	0.001512	0.00
May 11 2024	0.001512	0.00001	0.67%	0.001481	0.001534	0.001428	11,344,947.00
May 10 2024	0.001502	0.000034	2.32%	0.001404	0.001615	0.00138	10,952,317.00
May 09 2024	0.001468	-0.000018	-1.21%	0.001466	0.001509	0.001413	11,214,988.00
May 08 2024	0.001486	-0.00000700	-0.47%	0.001522	0.001541	0.001477	11,337,461.00
May 07 2024	0.001493	0.00	0.00%	0.001493	0.001493	0.001493	0.00
May 06 2024	0.001493	-0.000104	-6.51%	0.001506	0.001559	0.001493	4,065,330.00
May 05 2024	0.001597	0.00	0.00%	0.001597	0.001597	0.001597	0.00
May 04 2024	0.001597	0.00	0.00%	0.001597	0.001597	0.001597	0.00
May 03 2024	0.001597	0.00	0.00%	0.001597	0.001597	0.001597	0.00
May 02 2024	0.001597	0.00	0.00%	0.001597	0.001597	0.001597	0.00
May 01 2024	0.001597	0.00	0.00%	0.001597	0.001597	0.001597	0.00
Apr 30 2024	0.001597	0.00	0.00%	0.001597	0.001597	0.001597	0.00
Apr 29 2024	0.001597	0.00	0.00%	0.001597	0.001597	0.001597	0.00
Apr 28 2024	0.001597	-0.000057	-3.45%	0.001543	0.001619	0.001514	8,077,038.00
Apr 27 2024	0.001654	0.00	0.00%	0.001654	0.001654	0.001654	0.00
Apr 26 2024	0.001654	0.00	0.00%	0.001654	0.001654	0.001654	0.00
Apr 25 2024	0.001654	0.00	0.00%	0.001654	0.001654	0.001654	0.00
Apr 24 2024	0.001654	0.00	0.00%	0.001654	0.001654	0.001654	0.00
Apr 23 2024	0.001654	0.000021	1.29%	0.001641	0.001673	0.001614	5,312,335.00
Apr 22 2024	0.001633	0.000024	1.49%	0.001611	0.001666	0.001604	2,995,330.00
Apr 21 2024	0.001609	0.00	0.00%	0.001609	0.001609	0.001609	0.00
Apr 20 2024	0.001609	0.00	0.00%	0.001609	0.001609	0.001609	0.00
Apr 19 2024	0.001609	0.00008	5.23%	0.001561	0.001651	0.001532	3,912,463.00
Apr 18 2024	0.001529	-0.000099	-6.08%	0.001521	0.00157	0.001477	6,414,599.00
Apr 17 2024	0.001628	0.00	0.00%	0.001628	0.001628	0.001628	0.00
Apr 16 2024	0.001628	0.00	0.00%	0.001628	0.001628	0.001628	0.00
Apr 15 2024	0.001628	0.00	0.00%	0.001628	0.001628	0.001628	0.00
Apr 14 2024	0.001628	-0.00000100	-0.06%	0.001641	0.00168	0.001594	4,815,317.00
Apr 13 2024	0.001629	0.00	0.00%	0.001629	0.001629	0.001629	0.00
Apr 12 2024	0.001629	0.00	0.00%	0.001629	0.001629	0.001629	0.00
Apr 11 2024	0.001629	0.00	0.00%	0.001629	0.001629	0.001629	0.00
Apr 10 2024	0.001629	-0.000041	-2.46%	0.001725	0.001742	0.001586	10,259,158.00
Apr 09 2024	0.00167	0.00	0.00%	0.00167	0.00167	0.00167	0.00
Apr 08 2024	0.00167	-0.000116	-6.49%	0.001787	0.001813	0.00165	9,953,345.00
Apr 07 2024	0.001786	0.000034	1.94%	0.001759	0.001799	0.001685	5,737,788.00
Apr 06 2024	0.001752	-0.000041	-2.29%	0.001795	0.001945	0.001717	11,009,322.00
Apr 05 2024	0.001793	-0.000079	-4.22%	0.001884	0.001885	0.001776	10,761,060.00
Apr 04 2024	0.001872	-0.00002	-1.06%	0.001904	0.001904	0.001776	4,448,428.00
Apr 03 2024	0.001892	-0.000058	-2.97%	0.001971	0.002011	0.001819	14,758,724.00
Apr 02 2024	0.00195	-0.000087	-4.27%	0.001978	0.002042	0.00178	14,411,478.00

MetaGaming Guild

FIL Fund Management Irel...

NLBNPIT221D1 20991231 6....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions