ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,063.20
      0.01%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,573.10
      0.14%
      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. MEGA X (Cryptocurrency:MGXGBP)

      6. MEGA X (Cryptocurrency:MGXGBP) Historical

      MGXGBP MEGA X

      0.530123
      0.000395 (0.07%)
      20:02:08 - Realtime Data

      MGXGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.529661 -0.007378 -1.37% 0.536873 0.541315 0.52366 0.00
      May 30 2024 0.53704 0.004964 0.93% 0.533045 0.545508 0.52843 0.00
      May 29 2024 0.532075 -0.003965 -0.74% 0.535688 0.539835 0.528566 0.00
      May 28 2024 0.53604 -0.006163 -1.14% 0.542472 0.543382 0.527832 0.00
      May 27 2024 0.542203 0.004467 0.83% 0.50083 0.551577 0.485724 0.00
      May 26 2024 0.537736 -0.006627 -1.22% 0.543883 0.54532 0.535942 0.00
      May 25 2024 0.544363 0.005346 0.99% 0.538264 0.546108 0.537952 0.00
      May 24 2024 0.539017 0.004768 0.89% 0.533319 0.542848 0.525107 0.00
      May 23 2024 0.534249 -0.008492 -1.56% 0.543514 0.54904 0.525526 0.00
      May 22 2024 0.542741 -0.009745 -1.76% 0.551435 0.552639 0.542171 0.00
      May 21 2024 0.552486 -0.00743 -1.33% 0.558828 0.563 0.543997 0.00
      May 20 2024 0.559916 0.038593 7.40% 0.50083 0.560128 0.485724 0.00
      May 19 2024 0.521323 -0.006139 -1.16% 0.527312 0.532637 0.518931 0.00
      May 18 2024 0.527462 0.000304 0.06% 0.52723 0.530605 0.524621 0.00
      May 17 2024 0.527158 0.011878 2.31% 0.515142 0.53086 0.514436 0.00
      May 16 2024 0.51528 -0.00677 -1.30% 0.522333 0.525024 0.51039 0.00
      May 15 2024 0.52205 0.033338 6.82% 0.489244 0.523723 0.487121 0.00
      May 14 2024 0.488712 -0.011932 -2.38% 0.50083 0.502128 0.48503 0.00
      May 13 2024 0.500643 0.009742 1.98% 0.508363 0.515188 0.491594 0.00
      May 12 2024 0.490901 0.005068 1.04% 0.486264 0.493553 0.484513 0.00
      May 11 2024 0.485833 -0.00114 -0.23% 0.485596 0.490444 0.483278 0.00
      May 10 2024 0.486973 -0.016538 -3.28% 0.502482 0.505686 0.481222 0.00
      May 09 2024 0.503511 0.01436 2.94% 0.490257 0.505544 0.486671 0.00
      May 08 2024 0.489151 -0.010904 -2.18% 0.498953 0.50398 0.487224 0.00
      May 07 2024 0.500055 -0.002918 -0.58% 0.503597 0.513485 0.498467 0.00
      May 06 2024 0.502972 -0.00774 -1.52% 0.508363 0.518832 0.50044 0.00
      May 05 2024 0.510713 0.001826 0.36% 0.510088 0.514616 0.502147 0.00
      May 04 2024 0.508886 0.006774 1.35% 0.501279 0.512982 0.499348 0.00
      May 03 2024 0.502112 0.030311 6.42% 0.471529 0.505222 0.4692 0.00
      May 02 2024 0.471801 0.00573 1.23% 0.465848 0.476156 0.455296 0.00
      May 01 2024 0.466071 -0.019186 -3.95% 0.485454 0.486468 0.453194 0.00
      Apr 30 2024 0.485256 -0.022964 -4.52% 0.508363 0.515188 0.474467 0.00
      Apr 29 2024 0.50822 0.004757 0.94% 0.524252 0.530509 0.494427 0.00
      Apr 28 2024 0.503463 -0.000439 -0.09% 0.502988 0.510771 0.501607 0.00
      Apr 27 2024 0.503902 -0.00661 -1.29% 0.510487 0.511469 0.50054 0.00
      Apr 26 2024 0.510512 -0.004936 -0.96% 0.51556 0.517975 0.507404 0.00
      Apr 25 2024 0.515448 -0.000375 -0.07% 0.516077 0.5214 0.503914 0.00
      Apr 24 2024 0.515822 -0.01741 -3.26% 0.53495 0.53836 0.510935 0.00
      Apr 23 2024 0.533232 -0.008489 -1.57% 0.540855 0.543755 0.530672 0.00
      Apr 22 2024 0.541721 0.016613 3.16% 0.524252 0.548622 0.506748 0.00
      Apr 21 2024 0.525108 -0.000113 -0.02% 0.525232 0.531763 0.520561 0.00
      Apr 20 2024 0.525221 0.007132 1.38% 0.516766 0.529516 0.511862 0.00
      Apr 19 2024 0.51809 0.007183 1.41% 0.509451 0.52604 0.483516 0.00
      Apr 18 2024 0.510906 0.018114 3.68% 0.49356 0.51477 0.487781 0.00
      Apr 17 2024 0.492792 -0.019949 -3.89% 0.512886 0.518673 0.481048 0.00
      Apr 16 2024 0.512741 0.003259 0.64% 0.509341 0.516951 0.497182 0.00
      Apr 15 2024 0.509482 -0.019542 -3.69% 0.524252 0.535698 0.50318 0.00
      Apr 14 2024 0.529025 0.001636 0.31% 0.524252 0.531054 0.506748 0.00
      Apr 13 2024 0.527389 -0.014454 -2.67% 0.54183 0.548345 0.501689 0.00
      Apr 12 2024 0.541843 -0.016315 -2.92% 0.559297 0.568707 0.531415 0.00
      Apr 11 2024 0.558158 -0.004106 -0.73% 0.561892 0.5675 0.555231 0.00
      Apr 10 2024 0.562263 0.016823 3.08% 0.545457 0.566402 0.536976 0.00
      Apr 09 2024 0.54544 -0.019494 -3.45% 0.564366 0.564753 0.539369 0.00
      Apr 08 2024 0.564934 0.017855 3.26% 0.522293 0.575389 0.514752 0.00
      Apr 07 2024 0.547079 0.003977 0.73% 0.542461 0.552451 0.542348 0.00
      Apr 06 2024 0.543102 0.006941 1.29% 0.534651 0.548723 0.532831 0.00
      Apr 05 2024 0.536161 -0.004991 -0.92% 0.541179 0.543285 0.525017 0.00
      Apr 04 2024 0.541151 0.018359 3.51% 0.522293 0.546162 0.514752 0.00
      Apr 03 2024 0.522792 0.001891 0.36% 0.520832 0.530138 0.514514 0.00
      Apr 02 2024 0.520901 -0.035262 -6.34% 0.554812 0.554891 0.514601 0.00
      Apr 01 2024 0.556163 -0.003821 -0.68% 0.549116 0.559999 0.54396 0.00
      Mar 31 2024 0.559984 0.009638 1.75% 0.550843 0.560096 0.550843 0.00
      Mar 30 2024 0.550347 -0.002935 -0.53% 0.553191 0.556052 0.549481 0.00
      Mar 29 2024 0.553282 -0.007475 -1.33% 0.560036 0.560803 0.54753 0.00
      Mar 28 2024 0.560757 0.012339 2.25% 0.550744 0.56568 0.545555 0.00
      Mar 27 2024 0.548418 -0.002699 -0.49% 0.550 0.562934 0.540742 0.00
      Mar 26 2024 0.551117 0.002004 0.36% 0.549116 0.559999 0.546893 0.00
      Mar 25 2024 0.549113 0.015167 2.84% 0.530247 0.559356 0.52747 0.00
      Mar 24 2024 0.533946 0.023204 4.54% 0.510473 0.535839 0.507583 0.00
      Mar 23 2024 0.510742 0.006509 1.29% 0.505887 0.523384 0.500497 0.00
      Mar 22 2024 0.504233 -0.012412 -2.40% 0.517605 0.526809 0.495527 0.00
      Mar 21 2024 0.516645 -0.014108 -2.66% 0.530247 0.533236 0.514245 0.00
      Mar 20 2024 0.530753 0.043807 9.00% 0.488098 0.531962 0.478082 0.00
      Mar 19 2024 0.486947 -0.044567 -8.38% 0.531326 0.533831 0.486007 0.00
      Mar 18 2024 0.531513 -0.003358 -0.63% 0.359301 0.53898 0.358763 0.00
      Mar 17 2024 0.534871 0.022738 4.44% 0.517061 0.539498 0.50875 0.00
      Mar 16 2024 0.512133 -0.03501 -6.40% 0.544884 0.549128 0.509631 0.00
      Mar 15 2024 0.547143 -0.014836 -2.64% 0.359301 0.552501 0.358763 0.00
      Mar 14 2024 0.561979 -0.007639 -1.34% 0.569792 0.575 0.540719 0.00
      Mar 13 2024 0.569618 0.013958 2.51% 0.555648 0.572475 0.554453 0.00
      Mar 12 2024 0.55566 0.00014 0.03% 0.557076 0.570715 0.540764 0.00
      Mar 11 2024 0.55552 0.02267 4.25% 0.359301 0.567608 0.358763 0.00
      Mar 10 2024 0.53285 0.000511 0.10% 0.532338 0.541629 0.530061 0.00
      Mar 09 2024 0.532339 0.000925 0.17% 0.530706 0.5341 0.529156 0.00
      Mar 08 2024 0.531414 0.008154 1.56% 0.522574 0.540 0.516537 0.00
      Mar 07 2024 0.523259 0.005141 0.99% 0.519375 0.53158 0.515607 0.00
      Mar 06 2024 0.518119 0.011485 2.27% 0.501601 0.53075 0.495136 0.00
      Mar 05 2024 0.506634 -0.027111 -5.08% 0.538273 0.54094 0.441506 0.00
      Mar 04 2024 0.533744 0.036563 7.35% 0.359301 0.53898 0.358763 0.00
      Mar 03 2024 0.497182 0.007319 1.49% 0.4891 0.498813 0.486114 0.00
      Mar 02 2024 0.489862 -0.003805 -0.77% 0.493152 0.493152 0.486447 0.00

      Your Recent History

      COIN
      MGXGBP
      MEGA X
      BIT
      UB2Y55
      UniCredit Bank
      COIN
      FJCEUR
      Delayed Upgrade Clock