ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,522.30
      1.58%
      US Tech 100
      19,012.80
      3.89%
      Dow Jones
      40,842.79
      0.24%
      Brent Oil
      81.455
      -0.07%
      Bitcoin
      64,627.99
      0.04%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Meta Masters Guild (Cryptocurrency:MEMAGUSD)

      6. Meta Masters Guild (Cryptocurrency:MEMAGUSD) Historical

      MEMAGUSD Meta Masters Guild

      0.007026
      0.000016 (0.23%)
      20:02:02 - Realtime Data

      MEMAGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 31 2024 0.007008 -0.000101 -1.42% 0.007107 0.007264 0.006978 0.00
      Jul 30 2024 0.007109 -0.000084 -1.17% 0.007198 0.007303 0.007024 0.00
      Jul 29 2024 0.007194 0.000091 1.28% 0.006898 0.00737 0.006867 0.00
      Jul 28 2024 0.007103 0.000038 0.54% 0.007046 0.007122 0.006949 0.00
      Jul 27 2024 0.007065 -0.000047 -0.66% 0.007095 0.007214 0.006958 0.00
      Jul 26 2024 0.007112 0.000223 3.24% 0.006887 0.007129 0.006885 0.00
      Jul 25 2024 0.006889 -0.000348 -4.81% 0.00724 0.00725 0.006715 0.00
      Jul 24 2024 0.007237 -0.000316 -4.18% 0.007559 0.007568 0.007176 0.00
      Jul 23 2024 0.007553 0.00008 1.07% 0.007469 0.007682 0.007385 0.00
      Jul 22 2024 0.007473 -0.00017 -2.22% 0.006898 0.00761 0.006867 0.00
      Jul 21 2024 0.007643 -0.00000067 -0.01% 0.007632 0.007693 0.007442 0.00
      Jul 20 2024 0.007644 0.000034 0.45% 0.007608 0.007681 0.007558 0.00
      Jul 19 2024 0.00761 0.000165 2.22% 0.007416 0.007683 0.007331 0.00
      Jul 18 2024 0.007445 0.000084 1.14% 0.007358 0.007572 0.007344 0.00
      Jul 17 2024 0.007361 -0.000127 -1.70% 0.007487 0.007631 0.00733 0.00
      Jul 16 2024 0.007488 -0.00008 -1.06% 0.00757 0.007591 0.007271 0.00
      Jul 15 2024 0.007568 0.000497 7.03% 0.006898 0.007578 0.006867 0.00
      Jul 14 2024 0.007071 0.000174 2.53% 0.006898 0.007089 0.006867 0.00
      Jul 13 2024 0.006896 0.000101 1.48% 0.006796 0.006948 0.006759 0.00
      Jul 12 2024 0.006796 0.00007 1.04% 0.006722 0.006853 0.006613 0.00
      Jul 11 2024 0.006726 -0.00000600 -0.09% 0.00672 0.006973 0.006633 0.00
      Jul 10 2024 0.006732 0.00007 1.05% 0.006646 0.006834 0.006573 0.00
      Jul 09 2024 0.006662 0.00012 1.83% 0.006544 0.006741 0.006519 0.00
      Jul 08 2024 0.006543 0.000199 3.14% 0.007986 0.008015 0.0063 0.00
      Jul 07 2024 0.006344 -0.00031 -4.66% 0.006645 0.006667 0.006344 0.00
      Jul 06 2024 0.006654 0.000183 2.82% 0.006467 0.006684 0.00642 0.00
      Jul 05 2024 0.006471 -0.000197 -2.95% 0.006611 0.006742 0.006146 0.00
      Jul 04 2024 0.006668 -0.000482 -6.74% 0.007156 0.007182 0.006636 0.00
      Jul 03 2024 0.00715 -0.000264 -3.56% 0.007417 0.007434 0.007053 0.00
      Jul 02 2024 0.007414 -0.000046 -0.62% 0.007457 0.007508 0.007375 0.00
      Jul 01 2024 0.00746 0.00000600 0.08% 0.007986 0.008015 0.007426 0.00
      Jun 30 2024 0.007455 0.000138 1.88% 0.007321 0.007494 0.007271 0.00
      Jun 29 2024 0.007317 -0.00000600 -0.08% 0.007323 0.007382 0.007306 0.00
      Jun 28 2024 0.007323 -0.000148 -1.98% 0.007484 0.007556 0.007297 0.00
      Jun 27 2024 0.007472 0.000166 2.27% 0.00731 0.007526 0.007298 0.00
      Jun 26 2024 0.007306 -0.000059 -0.80% 0.007986 0.008015 0.007217 0.00
      Jun 25 2024 0.007365 0.000089 1.22% 0.007283 0.007433 0.007238 0.00
      Jun 24 2024 0.007276 -0.000143 -1.93% 0.007418 0.007443 0.007029 0.00
      Jun 23 2024 0.00742 -0.000163 -2.15% 0.007582 0.007634 0.007398 0.00
      Jun 22 2024 0.007582 -0.000051 -0.67% 0.007638 0.007638 0.007545 0.00
      Jun 21 2024 0.007633 0.00001 0.13% 0.007618 0.007694 0.007478 0.00
      Jun 20 2024 0.007623 -0.000085 -1.10% 0.007709 0.007847 0.007564 0.00
      Jun 19 2024 0.007708 0.00016 2.12% 0.007552 0.007779 0.007519 0.00
      Jun 18 2024 0.007548 -0.000055 -0.72% 0.007624 0.007625 0.007326 0.00
      Jun 17 2024 0.007603 -0.000251 -3.20% 0.007986 0.008015 0.007534 0.00
      Jun 16 2024 0.007855 0.000119 1.54% 0.007731 0.00792 0.007683 0.00
      Jun 15 2024 0.007736 0.000185 2.45% 0.007551 0.00779 0.007535 0.00
      Jun 14 2024 0.007551 0.000017 0.23% 0.007542 0.007653 0.0073 0.00
      Jun 13 2024 0.007533 -0.000192 -2.49% 0.007717 0.007724 0.007444 0.00
      Jun 12 2024 0.007725 0.000133 1.75% 0.007595 0.007927 0.007519 0.00
      Jun 11 2024 0.007593 -0.000364 -4.58% 0.00796 0.007964 0.007452 0.00
      Jun 10 2024 0.007956 -0.000082 -1.02% 0.007986 0.00805 0.007929 0.00
      Jun 09 2024 0.008038 0.000047 0.59% 0.007986 0.008067 0.007957 0.00
      Jun 08 2024 0.007991 0.00000900 0.11% 0.007979 0.008046 0.007962 0.00
      Jun 07 2024 0.007983 -0.000292 -3.53% 0.00827 0.00833 0.007903 0.00
      Jun 06 2024 0.008274 -0.000116 -1.38% 0.008389 0.008415 0.008169 0.00
      Jun 05 2024 0.008391 0.000116 1.40% 0.006394 0.008434 0.006233 0.00
      Jun 04 2024 0.008275 0.000112 1.37% 0.008173 0.008312 0.00812 0.00
      Jun 03 2024 0.008163 -0.00004 -0.49% 0.008193 0.008353 0.008154 0.00
      Jun 02 2024 0.008202 -0.000072 -0.87% 0.008275 0.008322 0.00814 0.00
      Jun 01 2024 0.008275 0.000108 1.33% 0.008167 0.008303 0.008138 0.00
      May 31 2024 0.008166 0.000037 0.46% 0.008126 0.008339 0.008078 0.00
      May 30 2024 0.008129 -0.000041 -0.50% 0.008174 0.008292 0.008037 0.00
      May 29 2024 0.00817 -0.000172 -2.06% 0.008333 0.008423 0.008119 0.00
      May 28 2024 0.008342 -0.000108 -1.28% 0.00843 0.008515 0.008181 0.00
      May 27 2024 0.00845 0.00015 1.81% 0.006394 0.008616 0.006233 0.00
      May 26 2024 0.0083 0.000168 2.07% 0.008138 0.008419 0.008099 0.00
      May 25 2024 0.008132 0.000039 0.48% 0.008077 0.00819 0.008055 0.00
      May 24 2024 0.008093 -0.000063 -0.77% 0.008182 0.0083 0.007891 0.00
      May 23 2024 0.008156 0.000035 0.43% 0.00811 0.008553 0.007747 0.00
      May 22 2024 0.00812 -0.000109 -1.32% 0.008223 0.008274 0.007931 0.00
      May 21 2024 0.008229 0.000286 3.60% 0.00796 0.008322 0.007882 0.00
      May 20 2024 0.007943 0.001285 19.30% 0.006394 0.007994 0.006233 0.00
      May 19 2024 0.006658 -0.000121 -1.78% 0.006776 0.006807 0.006636 0.00
      May 18 2024 0.00678 0.000077 1.15% 0.006707 0.006829 0.006699 0.00
      May 17 2024 0.006703 0.000316 4.95% 0.006385 0.006765 0.006366 0.00
      May 16 2024 0.006387 -0.000205 -3.11% 0.00659 0.006598 0.006348 0.00
      May 15 2024 0.006591 0.000336 5.38% 0.006262 0.006599 0.006215 0.00
      May 14 2024 0.006255 -0.000143 -2.23% 0.006394 0.006421 0.006208 0.00
      May 13 2024 0.006398 0.000041 0.64% 0.006456 0.006534 0.00634 0.00
      May 12 2024 0.006357 0.000044 0.70% 0.006321 0.006401 0.006301 0.00
      May 11 2024 0.006314 -0.00000200 -0.03% 0.006323 0.006382 0.00627 0.00
      May 10 2024 0.006316 -0.00027 -4.10% 0.006575 0.006624 0.00625 0.00
      May 09 2024 0.006586 0.000135 2.09% 0.006456 0.006634 0.006407 0.00
      May 08 2024 0.006451 -0.000098 -1.50% 0.006537 0.006591 0.006379 0.00
      May 07 2024 0.006549 -0.000109 -1.64% 0.006658 0.006791 0.006528 0.00
      May 06 2024 0.006659 -0.000145 -2.13% 0.008025 0.008082 0.006612 0.00
      May 05 2024 0.006804 0.000041 0.61% 0.006762 0.006879 0.006673 0.00
      May 04 2024 0.006764 0.000025 0.37% 0.006731 0.006871 0.006719 0.00
      May 03 2024 0.006739 0.000251 3.88% 0.006487 0.006782 0.006425 0.00

      Your Recent History

      COIN
      MEMAGUSD
      Meta Masters Guild
      BOV
      PETRH293
      PETRH293 Ex:25,5
      BOV
      MGLU3
      MAGAZINE LUIZA ON
      BIT
      UB26FL
      UniCredit Bank
      BIT
      UC7T6K
      Unicredit Bank
      BIT
      I07821
      Intesa Sanpaolo
      BIT
      ITWN
      Exchange Trading Funds
      NASDAQ
      ACER
      Acer Therapeutics
      Delayed Upgrade Clock