UK markets close in 5 hours 22 minutes

MOGGO USD (MOGGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.064744+0.004486 (+7.44%)
As of 10:04AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0605890.0659040.0604920.0647440.064744127,526
25 Jun 20240.0584720.0616970.0580760.0605930.060593111,276
24 Jun 20240.0584170.0585130.0555360.0584720.05847297,972
23 Jun 20240.0601090.0606950.0583060.0583070.058307112,132
22 Jun 20240.0598110.0607950.0595170.0602090.060209113,418
21 Jun 20240.0602650.0603630.0578930.0598110.059811115,137
20 Jun 20240.0613930.0626000.0599540.0602660.060266104,939
19 Jun 20240.0632810.0645150.0611760.0613930.061393118,533
18 Jun 20240.0729720.0730970.0631760.0632810.063281107,789
17 Jun 20240.0767540.0768210.0719440.0729800.072980113,940
16 Jun 20240.0758300.0766660.0726290.0765620.076562116,074
15 Jun 20240.0754650.0764570.0749340.0758230.075823118,423
14 Jun 20240.0777470.0781780.0744150.0754630.075463121,655
13 Jun 20240.0755670.0871180.0737140.0777520.077752131,379
12 Jun 20240.0727940.0789220.0710130.0756560.075656107,897
11 Jun 20240.0777620.0790940.0719670.0726950.07269598,417
10 Jun 20240.0803990.0807760.0759850.0777600.077760107,119
09 Jun 20240.0782550.0810400.0767660.0803960.080396107,545
08 Jun 20240.0846710.0866860.0777730.0784470.078447110,412
07 Jun 20240.0900660.0911550.0844740.0845820.08458292,124
06 Jun 20240.0923070.0929980.0892780.0905750.090575100,632
05 Jun 20240.0909010.0927100.0907690.0919050.091905147,034
04 Jun 20240.0848820.0909100.0844830.0909010.090901195,904
03 Jun 20240.0832690.0862180.0819280.0846990.084699196,054
02 Jun 20240.0887210.0910020.0824090.0832690.083269190,488
01 Jun 20240.0895950.0904910.0883420.0890260.089026210,097
31 May 20240.0864750.0905850.0849260.0895980.089598186,626
30 May 20240.0876790.0891030.0852540.0862750.086275195,273
29 May 20240.0879140.0902700.0870600.0883130.088313201,084
28 May 20240.0850570.0967250.0833140.0879140.087914208,970
27 May 20240.0799530.0901630.0793820.0850570.085057194,162
26 May 20240.0820090.0824910.0790650.0799720.079972216,031
25 May 20240.0841880.0850330.0811170.0818920.081892207,876
24 May 20240.0896410.0898420.0825420.0841860.084186194,591
23 May 20240.0929430.0940550.0863420.0896410.089641193,136
22 May 20240.0911030.0956560.0909720.0929430.092943197,360
21 May 20240.1148920.1149450.0908580.0911030.091103193,759
20 May 20240.1029870.1149100.1022270.1148920.114892204,848
19 May 20240.1024090.1040930.0984350.1037820.103782209,212
18 May 20240.1012130.1054630.1000920.1024090.102409222,130
17 May 20240.0941940.1083820.0940260.1012130.101213169,254
16 May 20240.0942290.0983160.0926730.0941910.094191189,130
15 May 20240.0812170.0946940.0808980.0943220.094322186,559
14 May 20240.0900840.0913330.0809200.0812160.081216194,802
13 May 20240.0874770.0916990.0835830.0900860.090086174,379
12 May 20240.0908790.0923660.0874520.0876590.087659196,224
11 May 20240.0933030.0941260.0892020.0908790.090879183,498
10 May 20240.0997850.1020420.0911270.0933030.093303185,342
09 May 20240.0948520.0998570.0899680.0997800.099780205,660
08 May 20240.1065710.1080300.0940650.0948520.094852162,433
07 May 20240.1135550.1158430.1065800.1066600.106660164,172
06 May 20240.1243260.1373820.1126040.1135550.113555181,898
05 May 20240.1023190.1247400.1005770.1243260.124326192,325
04 May 20240.0968280.1029340.0960090.1023190.102319182,679
03 May 20240.0788030.0976920.0777990.0968280.096828184,477
02 May 20240.0756500.0799010.0724680.0792040.079204210,866
01 May 20240.0739400.0757720.0682090.0755560.075556150,498
30 Apr 20240.0799670.0804920.0705180.0739400.073940200,540
29 Apr 20240.0802820.0808840.0766720.0799670.079967202,367
28 Apr 20240.0808730.0857210.0799030.0802820.080282197,162
27 Apr 20240.0864120.0885140.0794950.0808730.080873190,199
26 Apr 20240.0883780.0907030.0851230.0864120.086412188,369
25 Apr 20240.0998640.0998640.0807650.0883730.088373200,989
24 Apr 20240.1073760.1101000.0986820.0998550.099855188,309
23 Apr 20240.1122380.1152590.1052920.1074610.107461163,795
22 Apr 20240.1055120.1139620.1041520.1122380.112238208,108
21 Apr 20240.1133500.1151680.1045600.1053740.105374169,046
20 Apr 20240.1070240.1139920.1035130.1122610.112261187,837
19 Apr 20240.1113200.1126590.1010150.1070240.107024160,689
18 Apr 20240.1064440.1119560.1021950.1113200.111320127,109
17 Apr 20240.1132580.1191210.0997780.1064440.106444120,758
16 Apr 20240.1238250.1327630.1097300.1138260.113826179,547
15 Apr 20240.1438470.1439520.1316870.1327430.132743173,543
14 Apr 20240.1321720.1409120.1233730.1409120.140912126,296
13 Apr 20240.1428630.1582500.1242230.1321720.132172168,208
12 Apr 20240.1726090.1817800.1406720.1432080.143208208,422
11 Apr 20240.1843500.1878710.1710480.1726090.172609219,877
10 Apr 20240.1902390.1903100.1747220.1844220.184422178,795
09 Apr 20240.2644850.2711460.1918680.1958040.195804197,174
08 Apr 20240.2802480.2827050.2470660.2620050.262005281,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.