MGXUSD

MEGA X (MGXUSD)

MGXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.207563 -0.003083 -1.46% 0.212374 0.215325 0.20579 0.00
Jun 26 2022 0.210646 -0.004 -1.86% 0.214791 0.218317 0.209843 0.00
Jun 25 2022 0.214647 0.001019 0.48% 0.212374 0.215325 0.209065 0.00
Jun 24 2022 0.213628 0.002771 1.31% 0.210732 0.2148 0.207425 0.00
Jun 23 2022 0.210857 0.010895 5.45% 0.199963 0.211709 0.199963 0.00
Jun 22 2022 0.199962 -0.007074 -3.42% 0.206522 0.208683 0.197805 0.00
Jun 21 2022 0.207035 0.00051 0.25% 0.205183 0.2167 0.20333 0.00
Jun 20 2022 0.206525 0.001798 0.88% 0.205353 0.209269 0.196233 0.00
Jun 19 2022 0.204727 0.015253 8.05% 0.188755 0.207664 0.179354 0.00
Jun 18 2022 0.189475 -0.01499 -7.33% 0.204425 0.207474 0.176099 0.00
Jun 17 2022 0.204465 0.001402 0.69% 0.202782 0.213205 0.202175 0.00
Jun 16 2022 0.203063 -0.022105 -9.82% 0.227144 0.229408 0.202065 0.00
Jun 15 2022 0.225168 0.003469 1.56% 0.21987 0.227511 0.200947 0.00
Jun 14 2022 0.221699 -0.002791 -1.24% 0.223813 0.231262 0.208346 0.00
Jun 13 2022 0.22449 -0.043325 -16.18% 0.264521 0.267928 0.220209 0.00
Jun 12 2022 0.267814 -0.015506 -5.47% 0.283519 0.284979 0.26705 0.00
Jun 11 2022 0.28332 -0.00713 -2.45% 0.290493 0.294002 0.281544 0.00
Jun 10 2022 0.29045 -0.010335 -3.44% 0.300791 0.303209 0.288965 0.00
Jun 09 2022 0.300785 -0.001411 -0.47% 0.301677 0.306254 0.2993 0.00
Jun 08 2022 0.302196 -0.010301 -3.30% 0.311804 0.312976 0.298605 0.00
Jun 07 2022 0.312496 -0.001093 -0.35% 0.312676 0.315136 0.292185 0.00
Jun 06 2022 0.31359 0.014387 4.81% 0.297239 0.317317 0.296011 0.00
Jun 05 2022 0.299203 0.001099 0.37% 0.298132 0.301499 0.29537 0.00
Jun 04 2022 0.298104 0.001317 0.44% 0.297038 0.29937 0.294638 0.00
Jun 03 2022 0.296788 -0.007832 -2.57% 0.303915 0.306296 0.292719 0.00
Jun 02 2022 0.30462 0.006746 2.26% 0.297239 0.306269 0.296011 0.00
Jun 01 2022 0.297873 -0.020531 -6.45% 0.318195 0.319472 0.294347 0.00
May 31 2022 0.318404 0.001492 0.47% 0.317734 0.322927 0.312128 0.00
May 30 2022 0.316912 0.022725 7.72% 0.292506 0.321255 0.288221 0.00
May 29 2022 0.294187 0.003761 1.29% 0.289865 0.29498 0.288206 0.00
May 28 2022 0.290426 0.004667 1.63% 0.285633 0.29176 0.28501 0.00
May 27 2022 0.285758 -0.007807 -2.66% 0.292506 0.293522 0.282476 0.00
May 26 2022 0.293565 -0.00193 -0.65% 0.295372 0.298339 0.281524 0.00
May 25 2022 0.295495 -0.000687 -0.23% 0.295893 0.301176 0.29322 0.00
May 24 2022 0.296182 0.005042 1.73% 0.291813 0.29798 0.286747 0.00
May 23 2022 0.29114 -0.01221 -4.03% 0.30256 0.306267 0.289132 0.00
May 22 2022 0.30335 0.009067 3.08% 0.293886 0.304525 0.292206 0.00
May 21 2022 0.294283 0.002321 0.80% 0.29165 0.295821 0.28972 0.00
May 20 2022 0.291962 -0.01112 -3.67% 0.302727 0.30712 0.287127 0.00
May 19 2022 0.303082 0.015741 5.48% 0.286306 0.304802 0.286306 0.00
May 18 2022 0.287341 -0.016937 -5.57% 0.304372 0.306257 0.286741 0.00
May 17 2022 0.304278 0.005938 1.99% 0.297855 0.306931 0.295018 0.00
May 16 2022 0.29834 -0.01446 -4.62% 0.289248 0.309564 0.28681 0.00
May 15 2022 0.312799 0.012399 4.13% 0.300014 0.313562 0.294743 0.00
May 14 2022 0.300401 0.007814 2.67% 0.292642 0.302754 0.28588 0.00
May 13 2022 0.292587 0.001016 0.35% 0.289248 0.309564 0.28681 0.00
May 12 2022 0.291572 0.002668 0.92% 0.289843 0.299684 0.25708 0.00
May 11 2022 0.288903 -0.020514 -6.63% 0.309285 0.321339 0.280564 0.00
May 10 2022 0.309417 0.007439 2.46% 0.302944 0.32637 0.297966 0.00
May 09 2022 0.301978 -0.037844 -11.14% 0.340054 0.342315 0.301978 0.00
May 08 2022 0.339822 -0.015112 -4.26% 0.354107 0.35497 0.338012 0.00
May 07 2022 0.354934 -0.005266 -1.46% 0.35983 0.36111 0.349516 0.00
May 06 2022 0.360201 -0.005017 -1.37% 0.365666 0.366413 0.353061 0.00
May 05 2022 0.365217 -0.031788 -8.01% 0.397272 0.398089 0.35767 0.00
May 04 2022 0.397005 0.01975 5.24% 0.376728 0.399513 0.376668 0.00
May 03 2022 0.377256 -0.007744 -2.01% 0.384958 0.386327 0.375142 0.00
May 02 2022 0.385 0.00115 0.30% 0.377363 0.390638 0.374019 0.00
May 01 2022 0.38385 0.00701 1.86% 0.377363 0.386415 0.374019 0.00
Apr 30 2022 0.37684 -0.009091 -2.36% 0.386197 0.38772 0.376124 0.00
Apr 29 2022 0.385932 -0.011155 -2.81% 0.397468 0.399198 0.381932 0.00
Apr 28 2022 0.397087 0.004863 1.24% 0.392518 0.403676 0.388926 0.00
Apr 27 2022 0.392224 0.010958 2.87% 0.381611 0.394 0.379256 0.00
Apr 26 2022 0.381267 -0.023748 -5.86% 0.40455 0.407796 0.37756 0.00
Apr 25 2022 0.405015 0.009953 2.52% 0.394972 0.405684 0.382441 0.00
Apr 24 2022 0.395062 -0.000297 -0.08% 0.394972 0.39927 0.39007 0.00
Apr 23 2022 0.395359 -0.002633 -0.66% 0.397947 0.399576 0.393133 0.00
Apr 22 2022 0.397992 -0.006248 -1.55% 0.404899 0.407816 0.39194 0.00
Apr 21 2022 0.40424 -0.009933 -2.40% 0.414065 0.429872 0.398757 0.00
Apr 20 2022 0.414173 -0.00108 -0.26% 0.414529 0.421681 0.409225 0.00
Apr 19 2022 0.415253 0.007317 1.79% 0.408676 0.417054 0.40603 0.00
Apr 18 2022 0.407937 0.011753 2.97% 0.400906 0.41426 0.390629 0.00
Apr 17 2022 0.396183 -0.008436 -2.08% 0.404098 0.405797 0.395754 0.00
Apr 16 2022 0.404619 -0.001239 -0.31% 0.405214 0.406949 0.400298 0.00
Apr 15 2022 0.405858 0.006516 1.63% 0.399788 0.406836 0.398059 0.00
Apr 14 2022 0.399342 -0.011997 -2.92% 0.411364 0.414934 0.395902 0.00
Apr 13 2022 0.411338 0.009768 2.43% 0.400906 0.414953 0.396078 0.00
Apr 12 2022 0.401571 0.006697 1.70% 0.39677 0.406978 0.393109 0.00
Apr 11 2022 0.394874 -0.028001 -6.62% 0.434281 0.439713 0.393045 0.00
Apr 10 2022 0.422875 -0.003796 -0.89% 0.427321 0.434026 0.419298 0.00
Apr 09 2022 0.426671 0.004416 1.05% 0.423377 0.427956 0.42133 0.00
Apr 08 2022 0.422256 -0.013411 -3.08% 0.434281 0.439713 0.421124 0.00
Apr 07 2022 0.435667 0.00231 0.53% 0.432624 0.438664 0.427578 0.00
Apr 06 2022 0.433357 -0.023085 -5.06% 0.454825 0.455104 0.433 0.00
Apr 05 2022 0.456442 -0.009569 -2.05% 0.465427 0.47152 0.454948 0.00
Apr 04 2022 0.466011 0.002741 0.59% 0.45824 0.46884 0.45138 0.00
Apr 03 2022 0.46327 0.004537 0.99% 0.45824 0.473751 0.455866 0.00
Apr 02 2022 0.458733 -0.004111 -0.89% 0.461656 0.470306 0.456558 0.00
Apr 01 2022 0.462844 0.010271 2.27% 0.455754 0.467148 0.443603 0.00
Mar 31 2022 0.452573 -0.018865 -4.00% 0.470408 0.47548 0.452573 0.00
Mar 30 2022 0.471439 -0.003465 -0.73% 0.473915 0.477155 0.466739 0.00


Your Recent History
COIN
MGXUSD
MEGA X
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.