Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDG1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.145 | -0.03 | -2.14% | 1.15 | 1.175 | 1.145 | 5,762 |
| Jul 19 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.17 | 1.13 | 16,088 |
| Jul 18 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.19 | 1.13 | 21,905 |
| Jul 17 2024 | 1.14 | -0.02 | -1.30% | 1.125 | 1.21 | 1.125 | 14,805 |
| Jul 16 2024 | 1.155 | 0.01 | 0.87% | 1.13 | 1.155 | 1.13 | 1,723 |
| Jul 15 2024 | 1.145 | 0.02 | 1.78% | 1.215 | 1.215 | 1.145 | 36,494 |
| Jul 12 2024 | 1.125 | -0.06 | -4.66% | 1.15 | 1.175 | 1.125 | 17,668 |
| Jul 11 2024 | 1.18 | 0.05 | 4.42% | 1.195 | 1.195 | 1.11 | 36,844 |
| Jul 10 2024 | 1.13 | 0.00 | 0.44% | 1.18 | 1.195 | 1.125 | 27,282 |
| Jul 09 2024 | 1.125 | -0.06 | -4.66% | 1.135 | 1.18 | 1.115 | 37,630 |
| Jul 08 2024 | 1.18 | 0.00 | 0.43% | 1.195 | 1.195 | 1.14 | 14,797 |
| Jul 05 2024 | 1.175 | 0.03 | 2.62% | 1.19 | 1.19 | 1.115 | 47,706 |
| Jul 04 2024 | 1.145 | 0.02 | 1.78% | 1.11 | 1.19 | 1.11 | 31,272 |
| Jul 03 2024 | 1.125 | -0.01 | -0.44% | 1.11 | 1.175 | 1.11 | 27,214 |
| Jul 02 2024 | 1.13 | 0.01 | 1.35% | 1.125 | 1.16 | 1.115 | 10,349 |
| Jul 01 2024 | 1.115 | -0.06 | -4.70% | 1.18 | 1.18 | 1.105 | 17,501 |
| Jun 28 2024 | 1.17 | 0.04 | 4.00% | 1.135 | 1.17 | 1.135 | 35,247 |
| Jun 27 2024 | 1.125 | -0.04 | -3.43% | 1.14 | 1.17 | 1.105 | 28,494 |
| Jun 26 2024 | 1.165 | 0.05 | 4.48% | 1.14 | 1.185 | 1.075 | 45,050 |
| Jun 25 2024 | 1.115 | -0.06 | -5.11% | 1.18 | 1.19 | 1.11 | 100,808 |
| Jun 24 2024 | 1.175 | -0.04 | -3.29% | 1.185 | 1.215 | 1.175 | 21,684 |
| Jun 21 2024 | 1.215 | -0.02 | -1.22% | 1.24 | 1.24 | 1.185 | 39,854 |
| Jun 20 2024 | 1.23 | 0.03 | 2.93% | 1.23 | 1.23 | 1.18 | 16,197 |
| Jun 19 2024 | 1.195 | -0.02 | -1.24% | 1.215 | 1.23 | 1.18 | 79,594 |
| Jun 18 2024 | 1.21 | -0.05 | -3.97% | 1.26 | 1.26 | 1.205 | 44,631 |
| Jun 17 2024 | 1.26 | -0.04 | -3.08% | 1.295 | 1.295 | 1.23 | 43,946 |
| Jun 14 2024 | 1.30 | -0.01 | -0.38% | 1.285 | 1.305 | 1.28 | 19,453 |
| Jun 13 2024 | 1.305 | -0.01 | -0.38% | 1.305 | 1.305 | 1.285 | 23,318 |
| Jun 12 2024 | 1.31 | 0.02 | 1.55% | 1.285 | 1.315 | 1.285 | 21,959 |
| Jun 11 2024 | 1.29 | -0.04 | -2.64% | 1.33 | 1.33 | 1.285 | 59,661 |
| Jun 10 2024 | 1.325 | 0.02 | 1.53% | 1.335 | 1.335 | 1.26 | 62,861 |
| Jun 07 2024 | 1.305 | 0.00 | 0.38% | 1.32 | 1.33 | 1.27 | 64,291 |
| Jun 06 2024 | 1.30 | -0.05 | -3.70% | 1.325 | 1.36 | 1.28 | 195,332 |
| Jun 05 2024 | 1.35 | 0.09 | 7.14% | 1.25 | 1.355 | 1.195 | 157,471 |
| Jun 04 2024 | 1.26 | 0.02 | 2.02% | 1.235 | 1.26 | 1.20 | 64,458 |
| Jun 03 2024 | 1.235 | -0.01 | -0.40% | 1.175 | 1.24 | 1.175 | 192,799 |
| May 31 2024 | 1.24 | 0.01 | 0.81% | 1.255 | 1.255 | 1.20 | 95,310 |
| May 30 2024 | 1.23 | -0.01 | -0.40% | 1.205 | 1.235 | 1.20 | 44,633 |
| May 29 2024 | 1.235 | -0.01 | -0.40% | 1.245 | 1.245 | 1.205 | 90,633 |
| May 28 2024 | 1.24 | 0.05 | 4.64% | 1.175 | 1.265 | 1.165 | 399,793 |
| May 27 2024 | 1.185 | -0.04 | -2.87% | 1.22 | 1.22 | 1.15 | 235,110 |
| May 24 2024 | 1.22 | 0.02 | 1.67% | 1.205 | 1.245 | 1.205 | 108,036 |
| May 23 2024 | 1.20 | -0.08 | -5.88% | 1.26 | 1.26 | 1.18 | 361,459 |
| May 22 2024 | 1.275 | -0.03 | -2.30% | 1.32 | 1.32 | 1.23 | 138,644 |
| May 21 2024 | 1.305 | -0.10 | -6.79% | 1.35 | 1.40 | 1.18 | 394,396 |
| May 20 2024 | 1.40 | -0.05 | -3.45% | 1.415 | 1.445 | 1.385 | 41,817 |
| May 17 2024 | 1.45 | 0.00 | 0.35% | 1.515 | 1.515 | 1.405 | 65,605 |
| May 16 2024 | 1.445 | -0.05 | -3.02% | 1.46 | 1.48 | 1.415 | 58,577 |
| May 15 2024 | 1.49 | -0.05 | -3.25% | 1.535 | 1.545 | 1.475 | 7,681 |
| May 14 2024 | 1.54 | 0.00 | 0.00% | 1.565 | 1.565 | 1.46 | 29,784 |
| May 13 2024 | 1.54 | 0.04 | 3.01% | 1.455 | 1.575 | 1.455 | 22,816 |
| May 10 2024 | 1.495 | -0.03 | -1.64% | 1.52 | 1.52 | 1.415 | 40,050 |
| May 09 2024 | 1.52 | -0.05 | -2.88% | 1.495 | 1.56 | 1.435 | 28,849 |
| May 08 2024 | 1.565 | -0.03 | -1.57% | 1.55 | 1.585 | 1.48 | 29,662 |
| May 07 2024 | 1.59 | 0.14 | 9.66% | 1.48 | 1.59 | 1.46 | 32,350 |
| May 06 2024 | 1.45 | -0.14 | -8.81% | 1.535 | 1.535 | 1.355 | 83,348 |
| May 03 2024 | 1.59 | -0.03 | -1.55% | 1.505 | 1.59 | 1.48 | 44,404 |
| May 02 2024 | 1.615 | 0.24 | 17.03% | 1.385 | 1.63 | 1.385 | 59,957 |
| Apr 30 2024 | 1.38 | -0.11 | -7.07% | 1.415 | 1.475 | 1.365 | 53,309 |
| Apr 29 2024 | 1.485 | -0.06 | -3.57% | 1.495 | 1.53 | 1.435 | 47,950 |
| Apr 26 2024 | 1.54 | -0.07 | -4.35% | 1.615 | 1.615 | 1.49 | 56,720 |
| Apr 25 2024 | 1.61 | 0.01 | 0.63% | 1.625 | 1.625 | 1.51 | 45,830 |
| Apr 24 2024 | 1.60 | -0.18 | -10.11% | 1.67 | 1.68 | 1.575 | 85,184 |
![Logo of DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
