Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTVGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.001007 | 0.000029 | 2.96% | 0.000981 | 0.001011 | 0.000973 | 277,015.00 |
| May 08 2024 | 0.000978 | -0.000022 | -2.20% | 0.000998 | 0.001008 | 0.000974 | 155,791.00 |
| May 07 2024 | 0.001 | -0.00000600 | -0.60% | 0.001007 | 0.001027 | 0.000997 | 137,161.00 |
| May 06 2024 | 0.001006 | -0.000015 | -1.47% | 0.00096 | 0.00115 | 0.000935 | 314,663.00 |
| May 05 2024 | 0.001021 | 0.00000400 | 0.39% | 0.00102 | 0.001029 | 0.001004 | 241,356.00 |
| May 04 2024 | 0.001018 | 0.000014 | 1.39% | 0.001003 | 0.001026 | 0.000999 | 183,029.00 |
| May 03 2024 | 0.001004 | 0.000061 | 6.46% | 0.000943 | 0.00101 | 0.000938 | 500,062.00 |
| May 02 2024 | 0.000944 | 0.000011 | 1.18% | 0.000932 | 0.000952 | 0.000911 | 279,092.00 |
| May 01 2024 | 0.000932 | -0.000038 | -3.92% | 0.000971 | 0.000973 | 0.000906 | 764,374.00 |
| Apr 30 2024 | 0.000971 | -0.000046 | -4.53% | 0.001017 | 0.00103 | 0.000949 | 576,451.00 |
| Apr 29 2024 | 0.001016 | 0.00001 | 0.99% | 0.00096 | 0.00115 | 0.000935 | 254,471.00 |
| Apr 28 2024 | 0.001007 | -0.00000088 | -0.09% | 0.001006 | 0.001022 | 0.001003 | 338,771.00 |
| Apr 27 2024 | 0.001008 | -0.000013 | -1.27% | 0.001021 | 0.001023 | 0.001001 | 140,430.00 |
| Apr 26 2024 | 0.001021 | -0.00001 | -0.97% | 0.001031 | 0.001036 | 0.001015 | 919,374.00 |
| Apr 25 2024 | 0.001031 | -0.00000075 | -0.07% | 0.001032 | 0.001043 | 0.001008 | 611,997.00 |
| Apr 24 2024 | 0.001032 | -0.000035 | -3.28% | 0.00107 | 0.001077 | 0.001022 | 806,444.00 |
| Apr 23 2024 | 0.001066 | -0.000017 | -1.57% | 0.001082 | 0.001088 | 0.001061 | 1,268,390.00 |
| Apr 22 2024 | 0.001083 | 0.000033 | 3.14% | 0.00096 | 0.00115 | 0.000535 | 1,154,748.00 |
| Apr 21 2024 | 0.00105 | -0.00000023 | -0.02% | 0.000525 | 0.001052 | 0.000521 | 286,507.00 |
| Apr 20 2024 | 0.00105 | 0.000532 | 102.76% | 0.000517 | 0.001052 | 0.000512 | 374,048.00 |
| Apr 19 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 587,187.00 |
| Apr 18 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 398,828.00 |
| Apr 17 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 218,701.00 |
| Apr 16 2024 | 0.000513 | 0.00000300 | 0.59% | 0.000509 | 0.000517 | 0.000497 | 473,788.00 |
| Apr 15 2024 | 0.000509 | -0.000549 | -51.89% | 0.00096 | 0.00115 | 0.000503 | 549,490.00 |
| Apr 14 2024 | 0.001058 | 0.000531 | 100.62% | 0.000524 | 0.001062 | 0.000507 | 987,008.00 |
| Apr 13 2024 | 0.000527 | -0.000556 | -51.31% | 0.001084 | 0.001097 | 0.000502 | 287,719.00 |
| Apr 12 2024 | 0.001084 | -0.000033 | -2.96% | 0.001119 | 0.001137 | 0.001063 | 1,694,218.00 |
| Apr 11 2024 | 0.001116 | -0.00000800 | -0.71% | 0.001124 | 0.001135 | 0.00111 | 140,043.00 |
| Apr 10 2024 | 0.001125 | 0.000034 | 3.12% | 0.001091 | 0.001133 | 0.001074 | 297,031.00 |
| Apr 09 2024 | 0.001091 | -0.000039 | -3.45% | 0.001129 | 0.00113 | 0.001079 | 311,581.00 |
| Apr 08 2024 | 0.00113 | 0.000036 | 3.29% | 0.00096 | 0.001151 | 0.000935 | 386,893.00 |
| Apr 07 2024 | 0.001094 | 0.00000800 | 0.74% | 0.001085 | 0.001105 | 0.001085 | 436,924.00 |
| Apr 06 2024 | 0.001086 | 0.000014 | 1.31% | 0.001069 | 0.001097 | 0.001066 | 152,647.00 |
| Apr 05 2024 | 0.001072 | -0.00001 | -0.92% | 0.001082 | 0.001087 | 0.00105 | 575,812.00 |
| Apr 04 2024 | 0.001082 | 0.000037 | 3.54% | 0.001045 | 0.001634 | 0.00103 | 602,353.00 |
| Apr 03 2024 | 0.001046 | 0.00000400 | 0.38% | 0.001042 | 0.00106 | 0.001029 | 787,748.00 |
| Apr 02 2024 | 0.001042 | -0.000071 | -6.38% | 0.00111 | 0.00111 | 0.001029 | 489,561.00 |
| Apr 01 2024 | 0.001112 | -0.00000800 | -0.71% | 0.00096 | 0.001656 | 0.000935 | 2,517,707.00 |
| Mar 31 2024 | 0.00112 | 0.000019 | 1.73% | 0.001102 | 0.00112 | 0.001102 | 1,028,093.00 |
| Mar 30 2024 | 0.001101 | -0.00000600 | -0.54% | 0.001106 | 0.001112 | 0.001099 | 1,165,919.00 |
| Mar 29 2024 | 0.001107 | -0.000015 | -1.34% | 0.00112 | 0.001122 | 0.001095 | 709,710.00 |
| Mar 28 2024 | 0.001122 | 0.000025 | 2.28% | 0.001101 | 0.00168 | 0.001091 | 897,319.00 |
| Mar 27 2024 | 0.001097 | -0.000557 | -33.69% | 0.00165 | 0.001667 | 0.001081 | 1,219,782.00 |
| Mar 26 2024 | 0.001653 | 0.00000600 | 0.36% | 0.001647 | 0.00168 | 0.001641 | 1,382,274.00 |
| Mar 25 2024 | 0.001647 | 0.000045 | 2.81% | 0.00096 | 0.001678 | 0.000935 | 2,403,379.00 |
| Mar 24 2024 | 0.001602 | 0.00007 | 4.57% | 0.001531 | 0.001608 | 0.001523 | 308,062.00 |
| Mar 23 2024 | 0.001532 | 0.00002 | 1.32% | 0.001518 | 0.00157 | 0.001501 | 2,019,466.00 |
| Mar 22 2024 | 0.001513 | -0.000037 | -2.39% | 0.001553 | 0.00158 | 0.001487 | 109,527.00 |
| Mar 21 2024 | 0.00155 | -0.000042 | -2.64% | 0.001591 | 0.0016 | 0.001543 | 175,775.00 |
| Mar 20 2024 | 0.001592 | 0.000131 | 9.00% | 0.001464 | 0.002024 | 0.001434 | 1,014,174.00 |
| Mar 19 2024 | 0.001461 | -0.000134 | -8.40% | 0.001594 | 0.002114 | 0.001458 | 599,887.00 |
| Mar 18 2024 | 0.001595 | -0.00001 | -0.62% | 0.00096 | 0.002154 | 0.000935 | 2,231,226.00 |
| Mar 17 2024 | 0.001605 | -0.000444 | -21.67% | 0.002068 | 0.002153 | 0.001563 | 2,229,684.00 |
| Mar 16 2024 | 0.002049 | 0.000407 | 24.80% | 0.001635 | 0.002142 | 0.001536 | 3,334,369.00 |
| Mar 15 2024 | 0.001641 | -0.000045 | -2.67% | 0.00096 | 0.001658 | 0.000935 | 2,556,808.00 |
| Mar 14 2024 | 0.001686 | -0.000023 | -1.35% | 0.001709 | 0.001725 | 0.001622 | 896,083.00 |
| Mar 13 2024 | 0.001709 | 0.000042 | 2.52% | 0.001667 | 0.001717 | 0.001663 | 551,512.00 |
| Mar 12 2024 | 0.001667 | 0.00000043 | 0.03% | 0.001671 | 0.001712 | 0.001622 | 699,399.00 |
| Mar 11 2024 | 0.001667 | 0.000068 | 4.25% | 0.00096 | 0.001703 | 0.000935 | 1,766,714.00 |
| Mar 10 2024 | 0.001599 | 0.00000200 | 0.13% | 0.001597 | 0.001625 | 0.00159 | 1,068,783.00 |
| Mar 09 2024 | 0.001597 | 0.00000300 | 0.19% | 0.001592 | 0.001602 | 0.001587 | 811,575.00 |
| Mar 08 2024 | 0.001594 | 0.000024 | 1.53% | 0.001568 | 0.00162 | 0.00155 | 569,696.00 |
| Mar 07 2024 | 0.00157 | 0.000015 | 0.97% | 0.001558 | 0.001595 | 0.001547 | 1,063,553.00 |
| Mar 06 2024 | 0.001554 | 0.000034 | 2.24% | 0.001505 | 0.001592 | 0.001485 | 1,311,924.00 |
| Mar 05 2024 | 0.00152 | -0.000081 | -5.06% | 0.001615 | 0.001623 | 0.001325 | 2,837,443.00 |
| Mar 04 2024 | 0.001601 | 0.00011 | 7.35% | 0.00096 | 0.002126 | 0.000935 | 1,858,140.00 |
| Mar 03 2024 | 0.001492 | 0.000022 | 1.50% | 0.001467 | 0.001496 | 0.000979 | 1,336,432.00 |
| Mar 02 2024 | 0.00147 | -0.000011 | -0.74% | 0.001479 | 0.001479 | 0.000976 | 528,756.00 |
| Mar 01 2024 | 0.001481 | 0.000021 | 1.44% | 0.001453 | 0.001496 | 0.001444 | 1,750,732.00 |
| Feb 29 2024 | 0.00146 | 0.000492 | 50.80% | 0.000964 | 0.001493 | 0.000931 | 774,924.00 |
| Feb 28 2024 | 0.000968 | -0.000375 | -27.93% | 0.001345 | 0.0014 | 0.000926 | 2,173,938.00 |
| Feb 27 2024 | 0.001343 | 0.00006 | 4.68% | 0.001286 | 0.001354 | 0.001262 | 1,022,187.00 |
| Feb 26 2024 | 0.001283 | 0.000058 | 4.73% | 0.00096 | 0.001617 | 0.000935 | 989,863.00 |
| Feb 25 2024 | 0.001225 | 0.00000300 | 0.25% | 0.001222 | 0.00123 | 0.001215 | 245,153.00 |
| Feb 24 2024 | 0.001223 | 0.000018 | 1.49% | 0.001201 | 0.001224 | 0.001198 | 576,284.00 |
| Feb 23 2024 | 0.001204 | -0.000011 | -0.91% | 0.001218 | 0.001221 | 0.001197 | 1,433,489.00 |
| Feb 22 2024 | 0.001215 | -0.000017 | -1.38% | 0.00123 | 0.001234 | 0.00121 | 332,560.00 |
| Feb 21 2024 | 0.001232 | -0.00000900 | -0.73% | 0.001243 | 0.001244 | 0.001205 | 696,960.00 |
| Feb 20 2024 | 0.001241 | 0.00000700 | 0.57% | 0.001234 | 0.001253 | 0.001212 | 247,653.00 |
| Feb 19 2024 | 0.001234 | -0.00000600 | -0.48% | 0.00096 | 0.001247 | 0.000935 | 348,273.00 |
| Feb 18 2024 | 0.00124 | 0.00000800 | 0.65% | 0.00123 | 0.001246 | 0.001222 | 249,842.00 |
| Feb 17 2024 | 0.001232 | -0.00000700 | -0.56% | 0.001238 | 0.00124 | 0.001206 | 163,491.00 |
| Feb 16 2024 | 0.00124 | 0.00000800 | 0.65% | 0.001236 | 0.001248 | 0.001229 | 784,138.00 |
| Feb 15 2024 | 0.001232 | 0.00000009 | 0.01% | 0.001233 | 0.001256 | 0.001221 | 224,346.00 |
| Feb 14 2024 | 0.001232 | 0.000049 | 4.14% | 0.001183 | 0.001243 | 0.001173 | 387,270.00 |
| Feb 13 2024 | 0.001183 | 0.00000100 | 0.08% | 0.001182 | 0.001191 | 0.001154 | 488,911.00 |
| Feb 12 2024 | 0.001182 | 0.000048 | 4.23% | 0.00096 | 0.001191 | 0.000935 | 372,176.00 |
| Feb 11 2024 | 0.001134 | 0.00000900 | 0.80% | 0.001126 | 0.001146 | 0.001121 | 1,219,940.00 |
| Feb 10 2024 | 0.001125 | 0.000022 | 1.99% | 0.001105 | 0.001134 | 0.001098 | 117,745.00 |
