MGT Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.002128 | $0.002583 | $0.00206 | $0.00219 | $103,921.28 |
| 2022-11-16 | $0.002166 | $0.002817 | $0.001909 | $0.002128 | $58,547.23 |
| 2022-11-15 | $0.000439 | $0.003495 | $0.000439 | $0.002166 | $116,914.06 |
| 2022-11-14 | $0.000439 | $0.000439 | $0.000439 | $0.000439 | $82,382.34 |
| 2022-11-13 | $0.002631 | $0.002666 | $0.000439 | $0.000439 | $82,382.34 |
| 2022-11-12 | $0.002666 | $0.002746 | $0.002515 | $0.002631 | $169,273.71 |
| 2022-11-11 | $0.002599 | $0.002892 | $0.002532 | $0.002666 | $117,188.52 |
| 2022-11-10 | $0.0025 | $0.002809 | $0.0025 | $0.002599 | $250,490.14 |
| 2022-11-09 | $0.002514 | $0.002515 | $0.0025 | $0.0025 | $149,653.47 |
| 2022-11-08 | $0.0025 | $0.002515 | $0.0025 | $0.002514 | $152,562.05 |
| 2022-11-07 | $0.002507 | $0.002515 | $0.0025 | $0.0025 | $128,080.94 |
| 2022-11-06 | $0.002521 | $0.002521 | $0.0025 | $0.002507 | $82,081.79 |
| 2022-11-05 | $0.00253 | $0.00253 | $0.002506 | $0.002521 | $118,886.46 |
| 2022-11-04 | $0.002538 | $0.002556 | $0.0025 | $0.00253 | $152,282.28 |
| 2022-11-03 | $0.002504 | $0.002585 | $0.0025 | $0.002538 | $111,126.51 |
| 2022-11-02 | $0.002554 | $0.002699 | $0.002504 | $0.002504 | $122,347.97 |
| 2022-11-01 | $0.002805 | $0.002821 | $0.002553 | $0.002554 | $168,201.87 |
| 2022-10-31 | $0.002759 | $0.002848 | $0.002755 | $0.002805 | $106,380.19 |
| 2022-10-30 | $0.002788 | $0.002813 | $0.002756 | $0.002765 | $103,141.58 |
| 2022-10-29 | $0.002821 | $0.002832 | $0.002766 | $0.002792 | $121,536.02 |
| 2022-10-28 | $0.002864 | $0.002913 | $0.002774 | $0.002821 | $144,176.13 |
| 2022-10-27 | $0.002877 | $0.002909 | $0.002798 | $0.002864 | $69,410.44 |
| 2022-10-26 | $0.00292 | $0.002946 | $0.002773 | $0.002877 | $114,103.90 |
| 2022-10-25 | $0.00278 | $0.002949 | $0.00275 | $0.00292 | $110,522.79 |
| 2022-10-24 | $0.00304 | $0.0031 | $0.002759 | $0.00278 | $194,502.76 |
| 2022-10-23 | $0.003119 | $0.003298 | $0.00301 | $0.00304 | $92,429.57 |
| 2022-10-22 | $0.003055 | $0.003296 | $0.003006 | $0.003119 | $112,993.06 |
| 2022-10-21 | $0.003236 | $0.003346 | $0.002925 | $0.003055 | $69,620.42 |
| 2022-10-20 | $0.003005 | $0.003356 | $0.002814 | $0.003236 | $137,498.69 |
| 2022-10-19 | $0.003 | $0.003269 | $0.003 | $0.003005 | $276,262.29 |