Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNGOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000947 | -0.00000200 | -18.00% | 0.000011 | 0.000011 | 0.00000947 | 272,850.00 |
| May 19 2024 | 0.000011 | 0.00000001 | 0.09% | 0.000011 | 0.000012 | 0.000011 | 221,168.00 |
| May 18 2024 | 0.000011 | -0.00000019 | -1.68% | 0.000011 | 0.000012 | 0.000011 | 201,167.00 |
| May 17 2024 | 0.000011 | -0.00000044 | -3.75% | 0.000012 | 0.000012 | 0.000011 | 93,834.00 |
| May 16 2024 | 0.000012 | 0.00000100 | 9.56% | 0.00001 | 0.000012 | 0.00001 | 217,975.00 |
| May 15 2024 | 0.00001 | -0.00000022 | -2.06% | 0.000011 | 0.000011 | 0.00001 | 214,598.00 |
| May 14 2024 | 0.000011 | 0.00000060 | 5.95% | 0.00001 | 0.000011 | 0.00000999 | 59,736.00 |
| May 13 2024 | 0.00001 | 0.00000010 | 1.00% | 0.00001 | 0.000011 | 0.00000966 | 113,678.00 |
| May 12 2024 | 0.00000998 | -0.00000023 | -2.25% | 0.00001 | 0.00001 | 0.00000990 | 257,349.00 |
| May 11 2024 | 0.00001 | 0.00000016 | 1.59% | 0.00000997 | 0.00001 | 0.00000990 | 37,371.00 |
| May 10 2024 | 0.00001 | 0.00000018 | 1.82% | 0.00000960 | 0.00001 | 0.00000911 | 42,232.00 |
| May 09 2024 | 0.00000987 | -0.00000045 | -4.36% | 0.00001 | 0.00001 | 0.00000986 | 11,860.00 |
| May 08 2024 | 0.00001 | 0.00000029 | 2.89% | 0.00001 | 0.000011 | 0.00000933 | 54,883.00 |
| May 07 2024 | 0.00001 | -0.00000026 | -2.53% | 0.00000989 | 0.00001 | 0.00000958 | 17,555.00 |
| May 06 2024 | 0.00001 | 0.00000032 | 3.21% | 0.00001 | 0.00001 | 0.00000975 | 38,717.00 |
| May 05 2024 | 0.00000997 | -0.00000005 | -0.50% | 0.00001 | 0.00001 | 0.00000968 | 153,091.00 |
| May 04 2024 | 0.00001 | -0.00000005 | -0.50% | 0.00001 | 0.00001 | 0.00000997 | 19,674.00 |
| May 03 2024 | 0.00001 | -0.00000014 | -1.37% | 0.00001 | 0.00001 | 0.00000987 | 202,081.00 |
| May 02 2024 | 0.00001 | 0.00000044 | 4.50% | 0.00000974 | 0.000011 | 0.00000973 | 57,863.00 |
| May 01 2024 | 0.00000977 | -0.00000100 | -9.25% | 0.000011 | 0.000011 | 0.00000921 | 152,896.00 |
| Apr 30 2024 | 0.000011 | 0.00000027 | 2.56% | 0.000011 | 0.000011 | 0.000011 | 58,677.00 |
| Apr 29 2024 | 0.000011 | -0.00000029 | -2.68% | 0.000011 | 0.000011 | 0.00001 | 17,750.00 |
| Apr 28 2024 | 0.000011 | -0.00000011 | -1.01% | 0.00001 | 0.000011 | 0.00001 | 13,318.00 |
| Apr 27 2024 | 0.000011 | -0.00000007 | -0.64% | 0.000011 | 0.000011 | 0.000011 | 17,049.00 |
| Apr 26 2024 | 0.000011 | 0.00000089 | 8.79% | 0.000011 | 0.000012 | 0.00001 | 37,999.00 |
| Apr 25 2024 | 0.00001 | 0.00000023 | 2.33% | 0.00001 | 0.00001 | 0.00001 | 23,756.00 |
| Apr 24 2024 | 0.00000989 | 0.00000027 | 2.81% | 0.00001 | 0.00001 | 0.00000963 | 72,479.00 |
| Apr 23 2024 | 0.00000962 | -0.00000073 | -7.05% | 0.00001 | 0.00001 | 0.00000939 | 89,114.00 |
| Apr 22 2024 | 0.00001 | 0.00000026 | 2.58% | 0.000011 | 0.000011 | 0.00000949 | 78,065.00 |
| Apr 21 2024 | 0.00001 | 0.00000200 | 23.31% | 0.00000856 | 0.00001 | 0.00000856 | 60,792.00 |
| Apr 20 2024 | 0.00000858 | -0.00000100 | -10.09% | 0.00000928 | 0.00000974 | 0.00000856 | 53,043.00 |
| Apr 19 2024 | 0.00000991 | 0.00000083 | 9.14% | 0.00000987 | 0.000012 | 0.00000936 | 6,479.00 |
| Apr 18 2024 | 0.00000908 | -0.00000018 | -1.94% | 0.00000913 | 0.000012 | 0.00000895 | 40,667.00 |
| Apr 17 2024 | 0.00000926 | 0.00000100 | 12.17% | 0.00000822 | 0.00000926 | 0.00000808 | 257,963.00 |
| Apr 16 2024 | 0.00000822 | -0.00000069 | -7.74% | 0.00000879 | 0.00001 | 0.00000815 | 210,600.00 |
| Apr 15 2024 | 0.00000891 | 0.00000200 | 27.97% | 0.00000740 | 0.00000900 | 0.00000725 | 77,186.00 |
| Apr 14 2024 | 0.00000715 | -0.00000044 | -5.80% | 0.00000779 | 0.00000824 | 0.00000714 | 94,111.00 |
| Apr 13 2024 | 0.00000759 | 0.00000004 | 0.53% | 0.00000752 | 0.00000854 | 0.00000742 | 114,677.00 |
| Apr 12 2024 | 0.00000755 | -0.00000100 | -11.47% | 0.00000906 | 0.00000910 | 0.00000721 | 69,603.00 |
| Apr 11 2024 | 0.00000872 | -0.00000200 | -18.20% | 0.000011 | 0.000011 | 0.00000850 | 29,681.00 |
| Apr 10 2024 | 0.000011 | 0.00000300 | 37.88% | 0.00000859 | 0.000012 | 0.00000768 | 54,320.00 |
| Apr 09 2024 | 0.00000792 | 0.00000200 | 32.79% | 0.00000601 | 0.00000852 | 0.00000575 | 68,696.00 |
| Apr 08 2024 | 0.00000610 | -0.00000084 | -12.10% | 0.00000699 | 0.00000803 | 0.00000592 | 159,777.00 |
| Apr 07 2024 | 0.00000694 | 0.00000035 | 5.31% | 0.00000690 | 0.00000761 | 0.00000684 | 86,964.00 |
| Apr 06 2024 | 0.00000659 | 0.00000060 | 10.02% | 0.00000598 | 0.00000741 | 0.00000566 | 162,287.00 |
| Apr 05 2024 | 0.00000599 | 0.00000088 | 17.22% | 0.00000520 | 0.00000599 | 0.00000444 | 127,530.00 |
| Apr 04 2024 | 0.00000511 | -0.00000004 | -0.78% | 0.00000515 | 0.00000570 | 0.00000476 | 106,376.00 |
| Apr 03 2024 | 0.00000515 | -0.00000025 | -4.63% | 0.00000541 | 0.00000554 | 0.00000514 | 459,783.00 |
| Apr 02 2024 | 0.00000540 | -0.00000035 | -6.09% | 0.00000579 | 0.00000584 | 0.00000526 | 360,266.00 |
| Apr 01 2024 | 0.00000575 | 0.00000021 | 3.79% | 0.00000554 | 0.00000628 | 0.00000542 | 134,422.00 |
| Mar 31 2024 | 0.00000554 | -0.00000020 | -3.48% | 0.00000582 | 0.00000584 | 0.00000526 | 201,067.00 |
| Mar 30 2024 | 0.00000574 | 0.00000015 | 2.68% | 0.00000569 | 0.00000623 | 0.00000558 | 178,269.00 |
| Mar 29 2024 | 0.00000559 | 0.00000019 | 3.52% | 0.00000545 | 0.00000564 | 0.00000481 | 336,910.00 |
| Mar 28 2024 | 0.00000540 | 0.00000038 | 7.57% | 0.00000503 | 0.00000550 | 0.00000491 | 411,934.00 |
| Mar 27 2024 | 0.00000502 | -0.00000042 | -7.72% | 0.00000544 | 0.00000547 | 0.00000497 | 481,072.00 |
| Mar 26 2024 | 0.00000544 | -0.00000013 | -2.33% | 0.00000557 | 0.00000561 | 0.00000515 | 614,105.00 |
| Mar 25 2024 | 0.00000557 | -0.00000031 | -5.27% | 0.00000600 | 0.00000622 | 0.00000537 | 518,513.00 |
| Mar 24 2024 | 0.00000588 | 0.00000010 | 1.73% | 0.00000587 | 0.00000638 | 0.00000563 | 597,613.00 |
| Mar 23 2024 | 0.00000578 | -0.00000067 | -10.39% | 0.00000672 | 0.00000711 | 0.00000577 | 420,138.00 |
| Mar 22 2024 | 0.00000645 | 0.00000024 | 3.86% | 0.00000618 | 0.00000673 | 0.00000604 | 411,908.00 |
| Mar 21 2024 | 0.00000621 | -0.00000024 | -3.72% | 0.00000640 | 0.00000702 | 0.00000616 | 456,490.00 |
| Mar 20 2024 | 0.00000645 | -0.00000092 | -12.48% | 0.00000779 | 0.00000779 | 0.00000628 | 434,715.00 |
| Mar 19 2024 | 0.00000737 | 0.00000200 | 35.03% | 0.00000602 | 0.00000760 | 0.00000572 | 549,491.00 |
| Mar 18 2024 | 0.00000571 | 0.00000003 | 0.53% | 0.00000576 | 0.00000754 | 0.00000559 | 626,195.00 |
| Mar 17 2024 | 0.00000568 | 0.00000007 | 1.25% | 0.00000592 | 0.00000701 | 0.00000521 | 460,329.00 |
| Mar 16 2024 | 0.00000561 | 0.00000200 | 49.14% | 0.00000424 | 0.00000881 | 0.00000421 | 578,010.00 |
| Mar 15 2024 | 0.00000407 | 0.00000034 | 9.12% | 0.00000369 | 0.00000418 | 0.00000367 | 747,416.00 |
| Mar 14 2024 | 0.00000373 | -0.00000002 | -0.53% | 0.00000375 | 0.00000393 | 0.00000336 | 1,015,123.00 |
| Mar 13 2024 | 0.00000375 | -0.00000002 | -0.53% | 0.00000374 | 0.00000382 | 0.00000353 | 1,015,485.00 |
| Mar 12 2024 | 0.00000377 | 0.00000004 | 1.07% | 0.00000374 | 0.00000393 | 0.00000345 | 1,157,391.00 |
| Mar 11 2024 | 0.00000373 | -0.00000006 | -1.58% | 0.00000377 | 0.00000406 | 0.00000369 | 1,034,773.00 |
| Mar 10 2024 | 0.00000379 | -0.00000004 | -1.04% | 0.00000380 | 0.00000388 | 0.00000369 | 1,172,681.00 |
| Mar 09 2024 | 0.00000383 | 0.00000017 | 4.64% | 0.00000368 | 0.00000393 | 0.00000360 | 774,217.00 |
| Mar 08 2024 | 0.00000366 | -0.00000001 | -0.27% | 0.00000366 | 0.00000379 | 0.00000354 | 849,496.00 |
| Mar 07 2024 | 0.00000367 | -0.00000020 | -5.17% | 0.00000381 | 0.00000388 | 0.00000353 | 721,906.00 |
| Mar 06 2024 | 0.00000387 | -0.00000019 | -4.68% | 0.00000405 | 0.00000415 | 0.00000368 | 485,065.00 |
| Mar 05 2024 | 0.00000406 | -0.00000010 | -2.40% | 0.00000406 | 0.00000422 | 0.00000356 | 559,036.00 |
| Mar 04 2024 | 0.00000416 | -0.00000032 | -7.14% | 0.00000440 | 0.00000459 | 0.00000385 | 714,531.00 |
| Mar 03 2024 | 0.00000448 | 0.00000021 | 4.92% | 0.00000428 | 0.00000451 | 0.00000413 | 898,494.00 |
| Mar 02 2024 | 0.00000427 | 0.00000003 | 0.71% | 0.00000424 | 0.00000436 | 0.00000415 | 669,053.00 |
| Mar 01 2024 | 0.00000424 | 0.00000001 | 0.24% | 0.00000424 | 0.00000437 | 0.00000405 | 716,030.00 |
| Feb 29 2024 | 0.00000423 | 0.00 | 0.00% | 0.00000421 | 0.00000439 | 0.00000396 | 792,869.00 |
| Feb 28 2024 | 0.00000423 | -0.00000030 | -6.62% | 0.00000454 | 0.00000457 | 0.00000417 | 680,512.00 |
| Feb 27 2024 | 0.00000453 | -0.00000027 | -5.63% | 0.00000483 | 0.00000488 | 0.00000432 | 577,450.00 |
| Feb 26 2024 | 0.00000480 | -0.00000003 | -0.62% | 0.00000486 | 0.00000502 | 0.00000468 | 568,117.00 |
| Feb 25 2024 | 0.00000483 | -0.00000001 | -0.21% | 0.00000485 | 0.00000499 | 0.00000468 | 586,949.00 |
| Feb 24 2024 | 0.00000484 | 0.00000001 | 0.21% | 0.00000485 | 0.00000499 | 0.00000460 | 733,716.00 |
| Feb 23 2024 | 0.00000483 | 0.00000010 | 2.11% | 0.00000478 | 0.00000488 | 0.00000463 | 795,002.00 |
| Feb 22 2024 | 0.00000473 | -0.00000002 | -0.42% | 0.00000475 | 0.00000484 | 0.00000447 | 609,174.00 |
| Feb 21 2024 | 0.00000475 | -0.00000024 | -4.81% | 0.00000499 | 0.00000508 | 0.00000475 | 816,881.00 |
