Matrix AI Network More Historical Data - MANGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Matrix AI Network (Cryptocurrency:MANGBP)
Matrix AI Network (Cryptocurrency:MANGBP) Historical

MANGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.025121	0.002181	9.51%	0.022943	0.025163	0.022943	86,620.00
Jun 19 2024	0.02294	0.001945	9.26%	0.021514	0.023699	0.020988	77,939.00
Jun 18 2024	0.020995	-0.000427	-1.99%	0.021441	0.021781	0.019261	115,481.00
Jun 17 2024	0.021423	-0.002754	-11.39%	0.033273	0.033466	0.021418	282,005.00
Jun 16 2024	0.024177	0.000683	2.91%	0.023477	0.024274	0.023438	3,748.00
Jun 15 2024	0.023494	-0.000464	-1.94%	0.023945	0.024058	0.023363	45,175.00
Jun 14 2024	0.023958	-0.00119	-4.73%	0.025143	0.026193	0.023675	13,251.00
Jun 13 2024	0.025148	0.000613	2.50%	0.024492	0.025928	0.024463	14,581.00
Jun 12 2024	0.024535	-0.000338	-1.36%	0.024861	0.02615	0.024226	103,378.00
Jun 11 2024	0.024873	-0.002967	-10.66%	0.027858	0.028403	0.023779	88,266.00
Jun 10 2024	0.027841	0.001017	3.79%	0.033273	0.033466	0.026178	251,619.00
Jun 09 2024	0.026824	0.001183	4.62%	0.025636	0.02858	0.02561	25,290.00
Jun 08 2024	0.025641	0.000017	0.07%	0.025612	0.0268	0.025091	45,327.00
Jun 07 2024	0.025624	-0.002065	-7.46%	0.027677	0.027922	0.025445	33,415.00
Jun 06 2024	0.027689	-0.000653	-2.30%	0.028338	0.028912	0.027096	52,069.00
Jun 05 2024	0.028342	0.000714	2.59%	0.033273	0.046448	0.027243	246,209.00
Jun 04 2024	0.027627	-0.000282	-1.01%	0.027924	0.029442	0.027514	92,795.00
Jun 03 2024	0.027909	0.000773	2.85%	0.027081	0.028824	0.027044	18,279.00
Jun 02 2024	0.027136	-0.001007	-3.58%	0.027629	0.029685	0.027007	45,379.00
Jun 01 2024	0.028143	0.000071	0.25%	0.028097	0.029739	0.027597	40,263.00
May 31 2024	0.028072	0.000683	2.49%	0.02738	0.028602	0.026842	28,846.00
May 30 2024	0.027389	-0.000279	-1.01%	0.027718	0.027907	0.026765	49,881.00
May 29 2024	0.027668	-0.000206	-0.74%	0.027856	0.028553	0.026979	29,966.00
May 28 2024	0.027874	-0.000863	-3.00%	0.028751	0.028996	0.027313	62,819.00
May 27 2024	0.028737	-0.000839	-2.84%	0.033273	0.033466	0.028737	311,765.00
May 26 2024	0.029575	-0.000364	-1.22%	0.029914	0.030968	0.028941	63,981.00
May 25 2024	0.02994	0.000294	0.99%	0.029605	0.030837	0.028658	25,252.00
May 24 2024	0.029646	0.000796	2.76%	0.028799	0.030263	0.027505	78,772.00
May 23 2024	0.028849	-0.002087	-6.75%	0.03098	0.031695	0.027842	123,347.00
May 22 2024	0.030936	-0.001108	-3.46%	0.031432	0.032509	0.030917	56,672.00
May 21 2024	0.032044	-0.000991	-3.00%	0.032971	0.033673	0.0317	69,936.00
May 20 2024	0.033035	0.002798	9.25%	0.033273	0.047921	0.03067	290,915.00
May 19 2024	0.030237	-0.000883	-2.84%	0.031639	0.031639	0.029856	35,957.00
May 18 2024	0.03112	0.000018	0.06%	0.031107	0.032673	0.030007	148,239.00
May 17 2024	0.031102	0.002247	7.79%	0.028848	0.031614	0.028848	194,332.00
May 16 2024	0.028856	-0.002467	-7.88%	0.031862	0.032634	0.028804	89,861.00
May 15 2024	0.031323	0.002978	10.51%	0.028865	0.03179	0.028253	68,731.00
May 14 2024	0.028345	-0.000692	-2.38%	0.029048	0.029477	0.027647	185,344.00
May 13 2024	0.029037	-0.001889	-6.11%	0.033273	0.04526	0.029012	705,980.00
May 12 2024	0.030927	-0.001138	-3.55%	0.032093	0.034584	0.030728	161,073.00
May 11 2024	0.032065	0.003334	11.60%	0.02865	0.033141	0.028618	109,094.00
May 10 2024	0.028731	-0.000976	-3.29%	0.030149	0.03065	0.027645	184,784.00
May 09 2024	0.029707	0.003293	12.47%	0.026474	0.029827	0.025987	125,836.00
May 08 2024	0.026414	0.000911	3.57%	0.025447	0.028014	0.024858	167,378.00
May 07 2024	0.025503	-0.001155	-4.33%	0.026691	0.027723	0.025123	191,292.00
May 06 2024	0.026658	-0.002453	-8.43%	0.033273	0.047921	0.026275	432,058.00
May 05 2024	0.029111	0.000104	0.36%	0.029075	0.03001	0.027392	191,630.00
May 04 2024	0.029007	0.002395	9.00%	0.027069	0.029048	0.026474	60,375.00
May 03 2024	0.026612	0.000663	2.55%	0.025934	0.027659	0.025818	132,308.00
May 02 2024	0.025949	-0.000151	-0.58%	0.026088	0.027041	0.024895	79,430.00
May 01 2024	0.0261	0.001837	7.57%	0.024273	0.026108	0.02248	269,590.00
Apr 30 2024	0.024263	-0.001148	-4.52%	0.025418	0.026747	0.023249	150,512.00
Apr 29 2024	0.025411	-0.002279	-8.23%	0.033273	0.047921	0.024282	365,604.00
Apr 28 2024	0.02769	0.000984	3.68%	0.026658	0.029075	0.026158	129,136.00
Apr 27 2024	0.026707	0.00016	0.60%	0.026545	0.026924	0.024657	182,079.00
Apr 26 2024	0.026547	-0.001803	-6.36%	0.028356	0.029814	0.026004	75,437.00
Apr 25 2024	0.02835	0.003074	12.16%	0.024772	0.029543	0.023684	217,177.00
Apr 24 2024	0.025275	-0.00032	-1.25%	0.025678	0.02633	0.024116	298,241.00
Apr 23 2024	0.025595	-0.002033	-7.36%	0.027584	0.028275	0.025514	213,580.00
Apr 22 2024	0.027628	0.000322	1.18%	0.033273	0.048279	0.027606	328,585.00
Apr 21 2024	0.027306	0.000519	1.94%	0.026787	0.028477	0.026701	134,485.00
Apr 20 2024	0.026786	0.003472	14.89%	0.023254	0.02741	0.022561	229,788.00
Apr 19 2024	0.023314	-0.00172	-6.87%	0.024963	0.025437	0.022769	414,892.00
Apr 18 2024	0.025034	0.002366	10.44%	0.022704	0.02672	0.02195	216,721.00
Apr 17 2024	0.022668	-0.00143	-5.93%	0.024106	0.02571	0.021866	396,024.00
Apr 16 2024	0.024099	0.000153	0.64%	0.023939	0.024747	0.021884	378,591.00
Apr 15 2024	0.023946	-0.000918	-3.69%	0.033273	0.033466	0.022739	644,684.00
Apr 14 2024	0.024864	0.003241	14.99%	0.021494	0.025176	0.020017	491,097.00
Apr 13 2024	0.021623	-0.003844	-15.09%	0.025466	0.025948	0.019764	514,049.00
Apr 12 2024	0.025467	-0.00579	-18.52%	0.031321	0.031368	0.024198	389,933.00
Apr 11 2024	0.031257	-0.000792	-2.47%	0.032028	0.032231	0.030009	182,560.00
Apr 10 2024	0.032049	-0.001223	-3.68%	0.033273	0.033466	0.03067	94,648.00
Apr 09 2024	0.033272	-0.005144	-13.39%	0.038377	0.038966	0.032531	105,116.00
Apr 08 2024	0.038416	0.005591	17.03%	0.047288	0.047511	0.03272	503,310.00
Apr 07 2024	0.032825	-0.000304	-0.92%	0.03309	0.033908	0.032032	179,678.00
Apr 06 2024	0.033129	0.00096	2.98%	0.032614	0.033933	0.031443	245,279.00
Apr 05 2024	0.03217	-0.001382	-4.12%	0.033553	0.034	0.031176	168,465.00
Apr 04 2024	0.033551	0.000093	0.28%	0.034471	0.035928	0.032944	65,690.00
Apr 03 2024	0.033459	0.000121	0.36%	0.033333	0.036534	0.03278	137,036.00
Apr 02 2024	0.033338	-0.004481	-11.85%	0.037172	0.041517	0.033028	231,729.00
Apr 01 2024	0.037819	-0.00138	-3.52%	0.047288	0.048571	0.033829	550,288.00
Mar 31 2024	0.039199	0.000124	0.32%	0.03911	0.041309	0.036589	325,275.00
Mar 30 2024	0.039075	-0.002975	-7.08%	0.041489	0.043759	0.039047	211,623.00
Mar 29 2024	0.042049	-0.00225	-5.08%	0.044243	0.045242	0.038946	288,508.00
Mar 28 2024	0.0443	0.004814	12.19%	0.039654	0.04445	0.036586	525,576.00
Mar 27 2024	0.039486	-0.000745	-1.85%	0.04015	0.044828	0.038933	559,655.00
Mar 26 2024	0.040232	-0.010836	-21.22%	0.050519	0.053456	0.038458	656,757.00
Mar 25 2024	0.051068	0.00408	8.68%	0.047288	0.05129	0.036764	360,028.00
Mar 24 2024	0.046987	0.00051	1.10%	0.046453	0.047608	0.0446	162,952.00
Mar 23 2024	0.046478	0.002609	5.95%	0.044012	0.04937	0.043483	414,628.00

Matrix AI Network

Ondine Biomedical (PK)

Compagnie de St Gobain

Eagle Mountain Mining

Global X ETF ICAV

Bpifrance SA 0.875% 26se...

Vontobel Financial Produ...

Delayed Upgrade Clock