BItcoin, ethereum and solana fall as crypto tokens sink

Investors are shifting their focus towards safe-haven assets as a 'contagion effect' is seen in the crypto-sphere

MOGU Inc. (MOGU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.5530

+0.0095

(+1.75%)

As of 12:39PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	0.5532	0.5532	0.5400	0.5530	0.5530	147,805
03 Dec 2021	0.6210	0.6210	0.5110	0.5440	0.5440	279,500
02 Dec 2021	0.6700	0.6700	0.6000	0.6170	0.6170	318,700
01 Dec 2021	0.6900	0.6900	0.6610	0.6670	0.6670	74,000
30 Nov 2021	0.7200	0.7200	0.6650	0.6800	0.6800	262,800
29 Nov 2021	0.7100	0.7300	0.7030	0.7290	0.7290	87,200
26 Nov 2021	0.7730	0.7760	0.7220	0.7500	0.7500	50,600
24 Nov 2021	0.7810	0.7900	0.7770	0.7770	0.7770	30,800
23 Nov 2021	0.7520	0.8000	0.7000	0.7700	0.7700	359,400
22 Nov 2021	0.8600	0.8600	0.7500	0.7800	0.7800	385,400
19 Nov 2021	0.8420	0.8790	0.8200	0.8600	0.8600	154,700
18 Nov 2021	0.9300	0.9300	0.8450	0.8680	0.8680	226,000
17 Nov 2021	0.9100	0.9400	0.8800	0.8900	0.8900	92,800
16 Nov 2021	0.9100	0.9600	0.9100	0.9170	0.9170	119,800
15 Nov 2021	0.9250	0.9500	0.9100	0.9200	0.9200	141,300
12 Nov 2021	0.9200	0.9690	0.9200	0.9500	0.9500	87,800
11 Nov 2021	0.9200	0.9500	0.9200	0.9500	0.9500	124,800
10 Nov 2021	1.0000	1.0000	0.9100	0.9200	0.9200	382,100
09 Nov 2021	1.0000	1.0050	0.9600	1.0000	1.0000	165,700
08 Nov 2021	0.9900	1.0200	0.9600	0.9900	0.9900	323,200
05 Nov 2021	1.0100	1.0100	0.9530	0.9670	0.9670	64,800
04 Nov 2021	1.0300	1.0300	0.9450	0.9630	0.9630	107,800
03 Nov 2021	0.9800	0.9900	0.9710	0.9900	0.9900	39,000
02 Nov 2021	1.0100	1.0200	0.9700	0.9900	0.9900	64,500
01 Nov 2021	0.9990	1.0300	0.9810	0.9900	0.9900	121,100
29 Oct 2021	1.0500	1.0500	0.9820	1.0300	1.0300	158,100
28 Oct 2021	1.0200	1.0500	0.9800	1.0500	1.0500	199,100
27 Oct 2021	1.0300	1.1200	1.0000	1.0000	1.0000	568,500
26 Oct 2021	1.0100	1.1600	0.9600	1.0500	1.0500	2,364,200
25 Oct 2021	0.9430	0.9850	0.9430	0.9800	0.9800	87,800
22 Oct 2021	1.0500	1.0600	0.9320	0.9500	0.9500	442,300
21 Oct 2021	1.0000	1.0500	0.9700	1.0400	1.0400	621,900
20 Oct 2021	1.0200	1.0500	0.9590	1.0300	1.0300	649,600
19 Oct 2021	0.9500	1.0200	0.9130	0.9910	0.9910	138,200
18 Oct 2021	0.9600	0.9600	0.9110	0.9500	0.9500	41,200
15 Oct 2021	0.9500	0.9670	0.9400	0.9530	0.9530	42,400
14 Oct 2021	0.9400	0.9800	0.9300	0.9500	0.9500	49,900
13 Oct 2021	0.9600	0.9800	0.9500	0.9510	0.9510	33,000
12 Oct 2021	0.9350	0.9800	0.9320	0.9600	0.9600	18,200
11 Oct 2021	1.0000	1.0000	0.9500	0.9800	0.9800	57,300
08 Oct 2021	0.9800	0.9900	0.9400	0.9800	0.9800	54,700
07 Oct 2021	0.9400	0.9970	0.9400	0.9780	0.9780	24,600
06 Oct 2021	0.9700	0.9800	0.9300	0.9650	0.9650	19,700
05 Oct 2021	0.9530	0.9700	0.9300	0.9600	0.9600	51,100
04 Oct 2021	0.9500	1.0000	0.9500	0.9550	0.9550	69,000
01 Oct 2021	1.0000	1.0000	0.9510	0.9570	0.9570	38,000
30 Sept 2021	1.0100	1.0180	0.9500	0.9700	0.9700	68,400
29 Sept 2021	1.0500	1.0500	0.9700	1.0200	1.0200	173,800
28 Sept 2021	1.0100	1.0300	0.9970	1.0300	1.0300	93,800
27 Sept 2021	1.0600	1.0600	1.0000	1.0200	1.0200	39,500
24 Sept 2021	1.0500	1.0600	1.0200	1.0400	1.0400	24,600
23 Sept 2021	1.0600	1.0600	1.0100	1.0600	1.0600	132,500
22 Sept 2021	1.0300	1.0450	1.0000	1.0400	1.0400	56,400
21 Sept 2021	1.0000	1.0250	0.9800	1.0250	1.0250	39,600
20 Sept 2021	0.9450	1.0200	0.9450	1.0000	1.0000	157,400
17 Sept 2021	1.0500	1.0500	0.9800	1.0200	1.0200	66,600
16 Sept 2021	1.0300	1.0400	1.0000	1.0300	1.0300	55,400
15 Sept 2021	1.0700	1.0900	0.9800	0.9960	0.9960	272,300
14 Sept 2021	1.0900	1.1200	1.0700	1.0800	1.0800	62,900
13 Sept 2021	1.1300	1.1300	1.0900	1.1000	1.1000	66,600
10 Sept 2021	1.1600	1.1700	1.1100	1.1400	1.1400	81,400
09 Sept 2021	1.1300	1.1800	1.1000	1.1300	1.1300	90,000
08 Sept 2021	1.1400	1.1600	1.1000	1.1500	1.1500	133,900
07 Sept 2021	1.2100	1.2100	1.1400	1.1600	1.1600	103,300
03 Sept 2021	1.1800	1.2100	1.1400	1.2000	1.2000	118,600
02 Sept 2021	1.1300	1.1900	1.1300	1.1600	1.1600	128,300
01 Sept 2021	1.1700	1.1900	1.1200	1.1300	1.1300	195,600
31 Aug 2021	1.1000	1.1800	1.0500	1.1700	1.1700	310,900
30 Aug 2021	1.0800	1.1000	1.0600	1.0900	1.0900	352,100
27 Aug 2021	1.0200	1.1100	1.0200	1.1000	1.1000	3,434,200
26 Aug 2021	0.9900	1.0500	0.9800	0.9900	0.9900	104,000
25 Aug 2021	1.0300	1.0540	0.9820	1.0100	1.0100	64,200
24 Aug 2021	0.9660	1.0700	0.9600	1.0000	1.0000	163,200
23 Aug 2021	0.8900	1.0300	0.8900	0.9500	0.9500	508,600
20 Aug 2021	0.9150	0.9350	0.8800	0.9000	0.9000	121,800
19 Aug 2021	0.9510	0.9510	0.9100	0.9130	0.9130	212,900
18 Aug 2021	0.9700	1.0000	0.9300	0.9630	0.9630	131,500
17 Aug 2021	0.9870	1.0000	0.9330	0.9620	0.9620	127,400
16 Aug 2021	1.1200	1.1200	0.9800	1.0000	1.0000	464,900
13 Aug 2021	1.1400	1.1600	1.1000	1.1100	1.1100	149,400
12 Aug 2021	1.1600	1.1800	1.1400	1.1600	1.1600	208,900
11 Aug 2021	1.1700	1.1900	1.1500	1.1700	1.1700	166,800
10 Aug 2021	1.2000	1.2200	1.1600	1.1900	1.1900	75,200
09 Aug 2021	1.2100	1.2600	1.1500	1.1900	1.1900	408,400
06 Aug 2021	1.1600	1.1900	1.1300	1.1800	1.1800	139,500
05 Aug 2021	1.1400	1.1600	1.0700	1.1600	1.1600	286,700
04 Aug 2021	1.1700	1.1700	1.1100	1.1200	1.1200	158,700
03 Aug 2021	1.1900	1.1900	1.1200	1.1400	1.1400	170,300
02 Aug 2021	1.1800	1.1800	1.1300	1.1700	1.1700	232,900
30 Jul 2021	1.1500	1.2000	1.1300	1.2000	1.2000	425,300
29 Jul 2021	1.1300	1.2600	1.1100	1.2500	1.2500	1,147,600
28 Jul 2021	1.1600	1.2100	1.1000	1.1800	1.1800	1,479,300
27 Jul 2021	1.2500	1.6650	1.0600	1.2700	1.2700	17,171,200
26 Jul 2021	1.1200	1.1370	1.0300	1.0300	1.0300	3,404,500
23 Jul 2021	1.2900	1.3000	1.1400	1.1500	1.1500	294,600
22 Jul 2021	1.3000	1.3200	1.2900	1.3000	1.3000	37,900
21 Jul 2021	1.3100	1.3270	1.2300	1.3000	1.3000	88,300
20 Jul 2021	1.2660	1.3100	1.2000	1.2900	1.2900	82,000
19 Jul 2021	1.2500	1.3210	1.2000	1.3200	1.3200	121,400
16 Jul 2021	1.3500	1.3800	1.3100	1.3200	1.3200	105,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,927.37-102.20(-0.36%)

HANG SENG23,349.38-417.31(-1.76%)

CRUDE OIL68.40+2.14(+3.23%)

GOLD FUTURES1,782.20-1.70(-0.10%)

DOW35,258.78+678.70(+1.96%)

BTC-GBP36,993.68-344.80(-0.92%)

BItcoin, ethereum and solana fall as crypto tokens sink

MOGU Inc. (MOGU)

NIKKEI 225
27,927.37
-102.20(-0.36%)

HANG SENG
23,349.38
-417.31(-1.76%)

CRUDE OIL
68.40
+2.14(+3.23%)

GOLD FUTURES
1,782.20
-1.70(-0.10%)

DOW
35,258.78
+678.70(+1.96%)

BTC-GBP
36,993.68
-344.80(-0.92%)