ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,093.59
      0.20%
      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. GATE
      5. MetaGaming Guild (Gate.io:MGGUSDT)

      6. MetaGaming Guild (Gate.io:MGGUSDT) Historical

      MGGUSDT MetaGaming Guild

      0.001425
      0.00000130 (0.09%)
      07:11:01 - Realtime Data

      MGGUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001424 -0.000046 -3.13% 0.00147 0.001483 0.001414 9,717,732.00
      Jul 17 2024 0.001471 0.000086 6.21% 0.001379 0.001503 0.001379 9,697,410.00
      Jul 16 2024 0.001384 -0.000014 -1.00% 0.001392 0.001414 0.001381 10,078,995.00
      Jul 15 2024 0.001399 -0.000012 -0.85% 0.001413 0.001417 0.001381 9,782,141.00
      Jul 14 2024 0.001411 0.000022 1.58% 0.00139 0.00143 0.001381 9,707,168.00
      Jul 13 2024 0.001389 0.00000400 0.29% 0.001386 0.001404 0.00138 10,032,594.00
      Jul 12 2024 0.001386 0.00000500 0.36% 0.001381 0.001391 0.001376 10,136,671.00
      Jul 11 2024 0.001381 0.000012 0.88% 0.001369 0.001392 0.001369 9,781,245.00
      Jul 10 2024 0.001369 -0.000019 -1.37% 0.001391 0.001403 0.001364 9,212,872.00
      Jul 09 2024 0.001387 -0.000019 -1.35% 0.001404 0.001414 0.001376 9,480,743.00
      Jul 08 2024 0.001406 0.000011 0.79% 0.001393 0.001427 0.001376 10,269,134.00
      Jul 07 2024 0.001395 -0.000058 -3.99% 0.001453 0.001457 0.001393 9,989,448.00
      Jul 06 2024 0.001452 0.00000300 0.21% 0.001451 0.001455 0.001449 9,285,707.00
      Jul 05 2024 0.001449 0.00000200 0.14% 0.001448 0.001458 0.00143 9,628,915.00
      Jul 04 2024 0.001447 -0.00000700 -0.48% 0.00145 0.00149 0.00143 9,662,247.00
      Jul 03 2024 0.001454 -0.000012 -0.82% 0.001466 0.001467 0.001449 9,580,881.00
      Jul 02 2024 0.001467 0.000026 1.80% 0.00144 0.001472 0.001427 10,027,296.00
      Jul 01 2024 0.001441 -0.000069 -4.57% 0.00151 0.001515 0.001427 8,556,462.00
      Jun 30 2024 0.001509 -0.00000050 -0.03% 0.00151 0.001515 0.00149 9,068,661.00
      Jun 29 2024 0.00151 0.000011 0.73% 0.001492 0.001515 0.001465 8,908,179.00
      Jun 28 2024 0.001499 0.000058 4.03% 0.001444 0.001502 0.001439 9,347,167.00
      Jun 27 2024 0.001441 -0.00000100 -0.07% 0.001444 0.001459 0.001414 9,187,030.00
      Jun 26 2024 0.001442 -0.00011 -7.09% 0.001556 0.001562 0.001427 9,509,767.00
      Jun 25 2024 0.001551 0.00000600 0.39% 0.001546 0.001591 0.00154 8,700,630.00
      Jun 24 2024 0.001545 0.000042 2.79% 0.001503 0.001566 0.001482 9,199,900.00
      Jun 23 2024 0.001503 -0.00000070 -0.05% 0.001505 0.001515 0.00149 9,041,264.00
      Jun 22 2024 0.001504 0.00000500 0.33% 0.0015 0.001512 0.00149 9,071,569.00
      Jun 21 2024 0.001499 0.000021 1.42% 0.001477 0.001503 0.001476 9,190,548.00
      Jun 20 2024 0.001478 0.000022 1.51% 0.001457 0.001488 0.001455 8,870,475.00
      Jun 19 2024 0.001456 -0.000035 -2.35% 0.001488 0.001499 0.001455 8,883,752.00
      Jun 18 2024 0.001491 -0.000027 -1.78% 0.001515 0.001518 0.001478 9,023,826.00
      Jun 17 2024 0.001518 -0.00000800 -0.52% 0.001526 0.001533 0.001511 8,897,667.00
      Jun 16 2024 0.001526 -0.00000900 -0.59% 0.001536 0.001546 0.001515 8,551,125.00
      Jun 15 2024 0.001535 0.00000900 0.59% 0.001526 0.001553 0.001515 8,690,571.00
      Jun 14 2024 0.001525 -0.000071 -4.45% 0.001596 0.001598 0.001515 8,037,920.00
      Jun 13 2024 0.001596 -0.00000200 -0.13% 0.001597 0.001611 0.001587 8,263,931.00
      Jun 12 2024 0.001599 -0.000031 -1.90% 0.001631 0.001636 0.001597 8,172,281.00
      Jun 11 2024 0.001629 -0.000018 -1.09% 0.001647 0.001654 0.001609 8,583,851.00
      Jun 10 2024 0.001647 0.00002 1.23% 0.001628 0.001793 0.001618 9,196,689.00
      Jun 09 2024 0.001628 0.00000900 0.56% 0.001619 0.001654 0.001605 8,257,669.00
      Jun 08 2024 0.001619 -0.000097 -5.65% 0.001703 0.001707 0.001616 6,475,229.00
      Jun 07 2024 0.001716 0.000024 1.42% 0.00169 0.00172 0.001674 8,242,615.00
      Jun 06 2024 0.001692 -0.000078 -4.41% 0.001769 0.001772 0.001683 8,040,141.00
      Jun 05 2024 0.00177 -0.000129 -6.79% 0.001882 0.001906 0.001766 8,887,035.00
      Jun 04 2024 0.001899 0.000067 3.66% 0.001834 0.002033 0.001755 6,656,361.00
      Jun 03 2024 0.001832 -0.000076 -3.98% 0.001905 0.00194 0.001755 11,134,757.00
      Jun 02 2024 0.001908 -0.000177 -8.49% 0.002022 0.002159 0.001813 14,342,188.00
      Jun 01 2024 0.002085 -0.001315 -38.68% 0.003226 0.003226 0.00187 19,542,134.00
      May 31 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0.00
      May 30 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0.00
      May 29 2024 0.0034 0.001921 129.92% 0.001479 0.00511 0.001469 12,779,742.00
      May 28 2024 0.001479 0.00000800 0.54% 0.00147 0.00149 0.001465 9,460,593.00
      May 27 2024 0.001471 0.00000400 0.27% 0.001462 0.001477 0.001462 9,360,378.00
      May 26 2024 0.001466 0.00000300 0.21% 0.001463 0.001467 0.001452 9,056,868.00
      May 25 2024 0.001463 0.000013 0.90% 0.001452 0.001477 0.001427 9,221,199.00
      May 24 2024 0.001451 0.000013 0.90% 0.001438 0.001464 0.001429 9,655,272.00
      May 23 2024 0.001438 -0.000041 -2.77% 0.001478 0.001479 0.001435 9,597,696.00
      May 22 2024 0.001478 0.00000600 0.41% 0.001472 0.00148 0.001467 8,870,360.00
      May 21 2024 0.001473 -0.000018 -1.21% 0.00149 0.001502 0.001465 8,898,233.00
      May 20 2024 0.001491 0.000037 2.54% 0.001453 0.0015 0.001439 9,413,247.00
      May 19 2024 0.001454 -0.000043 -2.87% 0.001478 0.00149 0.001443 9,448,940.00
      May 18 2024 0.001497 -0.000022 -1.45% 0.001518 0.001529 0.00149 9,521,279.00
      May 17 2024 0.001519 0.00000070 0.05% 0.001515 0.001528 0.001503 9,107,298.00
      May 16 2024 0.001518 -0.000025 -1.62% 0.001543 0.001566 0.001503 8,789,082.00
      May 15 2024 0.001543 0.000014 0.92% 0.001552 0.0016 0.001528 8,911,584.00
      May 14 2024 0.001529 0.00000300 0.20% 0.00153 0.00154 0.00148 9,910,657.00
      May 13 2024 0.001525 -0.000015 -0.97% 0.001537 0.0016 0.001511 9,079,823.00
      May 12 2024 0.001541 0.000019 1.25% 0.00152 0.00155 0.001503 9,997,401.00
      May 11 2024 0.001522 0.00000500 0.33% 0.001516 0.001528 0.001467 9,116,166.00
      May 10 2024 0.001517 0.000076 5.27% 0.00144 0.001528 0.001426 9,453,616.00
      May 09 2024 0.001441 -0.000023 -1.57% 0.001464 0.001489 0.001427 9,447,683.00
      May 08 2024 0.001464 -0.000076 -4.94% 0.001539 0.00154 0.001452 9,648,166.00
      May 07 2024 0.00154 0.000021 1.38% 0.001517 0.00155 0.00149 9,285,301.00
      May 06 2024 0.001518 -0.00000300 -0.20% 0.00152 0.00155 0.00149 8,482,394.00
      May 05 2024 0.001522 -0.00000800 -0.52% 0.00153 0.00154 0.001503 9,191,763.00
      May 04 2024 0.001529 0.000017 1.12% 0.001507 0.00154 0.001494 9,723,449.00
      May 03 2024 0.001512 0.00000080 0.05% 0.00151 0.001518 0.001486 9,111,860.00
      May 02 2024 0.001511 -0.00003 -1.95% 0.001539 0.001541 0.001465 9,572,631.00
      May 01 2024 0.001542 0.000012 0.78% 0.001528 0.001553 0.00149 9,528,990.00
      Apr 30 2024 0.00153 -0.000054 -3.41% 0.001578 0.001641 0.001515 9,323,525.00
      Apr 29 2024 0.001584 -0.000012 -0.75% 0.001595 0.001616 0.001503 9,737,833.00
      Apr 28 2024 0.001596 0.000084 5.56% 0.001515 0.001654 0.001515 9,499,354.00
      Apr 27 2024 0.001512 -0.00003 -1.95% 0.00154 0.001553 0.001484 9,455,909.00
      Apr 26 2024 0.001541 -0.00000800 -0.52% 0.001553 0.001566 0.001518 8,808,408.00
      Apr 25 2024 0.001549 -0.000031 -1.96% 0.001576 0.001591 0.001519 8,948,321.00
      Apr 24 2024 0.00158 -0.000011 -0.69% 0.001593 0.001604 0.001553 8,888,394.00
      Apr 23 2024 0.001591 -0.000052 -3.16% 0.001642 0.001654 0.001578 9,067,619.00
      Apr 22 2024 0.001643 0.000026 1.61% 0.001617 0.001667 0.001604 8,656,374.00
      Apr 21 2024 0.001617 0.000026 1.63% 0.001589 0.001625 0.001553 8,768,691.00
      Apr 20 2024 0.001591 -0.000022 -1.36% 0.001615 0.001628 0.00156 9,193,461.00

      Your Recent History

      GATE
      MGGUSDT
      MetaGaming Guild
      GATE
      STIUSDT
      Seek Tiger
      USOTC
      UNFYF
      Edge Total Intelligence (PK)
      BIT
      FLXU
      Franklin Templeton ICAV ...
      Delayed Upgrade Clock