Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MTVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000702 | -0.000012 | -1.68% | 0.000714 | 0.000718 | 0.000692 | 324,276.00 |
| May 20 2024 | 0.000714 | 0.000052 | 7.85% | 0.001182 | 0.001323 | 0.000663 | 441,674.00 |
| May 19 2024 | 0.000662 | -0.00000800 | -1.19% | 0.000669 | 0.000677 | 0.00066 | 121,344.00 |
| May 18 2024 | 0.00067 | 0.00000059 | 0.09% | 0.00067 | 0.000674 | 0.000667 | 313,750.00 |
| May 17 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 114,235.00 |
| May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.000667 | 0.000646 | 790,387.00 |
| May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.000664 | 0.000613 | 512,034.00 |
| May 14 2024 | 0.000616 | -0.000013 | -2.07% | 0.000629 | 0.000631 | 0.000611 | 569,991.00 |
| May 13 2024 | 0.000629 | 0.000014 | 2.28% | 0.001182 | 0.001231 | 0.000615 | 311,817.00 |
| May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 840,113.00 |
| May 11 2024 | 0.000608 | -0.000611 | -50.14% | 0.001217 | 0.001221 | 0.000605 | 385,370.00 |
| May 10 2024 | 0.001219 | -0.000042 | -3.33% | 0.001258 | 0.001266 | 0.000627 | 1,692,329.00 |
| May 09 2024 | 0.00126 | 0.000037 | 3.02% | 0.001224 | 0.001268 | 0.001213 | 277,015.00 |
| May 08 2024 | 0.001223 | -0.000026 | -2.08% | 0.001247 | 0.00126 | 0.001218 | 155,791.00 |
| May 07 2024 | 0.00125 | -0.000014 | -1.11% | 0.001263 | 0.001287 | 0.001245 | 137,161.00 |
| May 06 2024 | 0.001264 | -0.000016 | -1.25% | 0.001182 | 0.001306 | 0.001177 | 314,663.00 |
| May 05 2024 | 0.00128 | 0.00000300 | 0.23% | 0.001278 | 0.001291 | 0.001259 | 241,356.00 |
| May 04 2024 | 0.001278 | 0.000019 | 1.51% | 0.001258 | 0.001289 | 0.001252 | 183,029.00 |
| May 03 2024 | 0.001259 | 0.000076 | 6.42% | 0.001182 | 0.001267 | 0.001177 | 500,062.00 |
| May 02 2024 | 0.001183 | 0.000014 | 1.20% | 0.001165 | 0.001192 | 0.001138 | 279,092.00 |
| May 01 2024 | 0.001169 | -0.000048 | -3.94% | 0.001213 | 0.001214 | 0.00113 | 764,374.00 |
| Apr 30 2024 | 0.001217 | -0.00006 | -4.70% | 0.001277 | 0.001294 | 0.001182 | 576,451.00 |
| Apr 29 2024 | 0.001277 | 0.000017 | 1.35% | 0.000649 | 0.001303 | 0.000647 | 254,471.00 |
| Apr 28 2024 | 0.00126 | -0.00000900 | -0.71% | 0.001268 | 0.001285 | 0.001255 | 338,771.00 |
| Apr 27 2024 | 0.001269 | -0.00000700 | -0.55% | 0.001275 | 0.001278 | 0.00125 | 140,430.00 |
| Apr 26 2024 | 0.001276 | -0.000014 | -1.09% | 0.00129 | 0.001295 | 0.001267 | 919,374.00 |
| Apr 25 2024 | 0.00129 | 0.00000600 | 0.47% | 0.001285 | 0.001305 | 0.001256 | 611,997.00 |
| Apr 24 2024 | 0.001284 | -0.000044 | -3.31% | 0.001328 | 0.001342 | 0.001271 | 806,444.00 |
| Apr 23 2024 | 0.001328 | -0.00001 | -0.75% | 0.001336 | 0.001344 | 0.001317 | 1,268,390.00 |
| Apr 22 2024 | 0.001337 | 0.000038 | 2.92% | 0.000649 | 0.001345 | 0.000647 | 1,154,748.00 |
| Apr 21 2024 | 0.0013 | 0.00000200 | 0.15% | 0.000648 | 0.001303 | 0.000643 | 286,507.00 |
| Apr 20 2024 | 0.001298 | 0.000658 | 102.70% | 0.000638 | 0.001299 | 0.000633 | 374,048.00 |
| Apr 19 2024 | 0.00064 | 0.00000500 | 0.79% | 0.000634 | 0.000655 | 0.000596 | 587,187.00 |
| Apr 18 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 398,828.00 |
| Apr 17 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 218,701.00 |
| Apr 16 2024 | 0.000637 | 0.00000300 | 0.47% | 0.000634 | 0.000643 | 0.000617 | 473,788.00 |
| Apr 15 2024 | 0.000634 | -0.000681 | -51.75% | 0.000643 | 0.001337 | 0.000622 | 549,490.00 |
| Apr 14 2024 | 0.001316 | 0.000671 | 104.05% | 0.000643 | 0.001317 | 0.000622 | 987,008.00 |
| Apr 13 2024 | 0.000645 | -0.000698 | -51.99% | 0.001342 | 0.001359 | 0.000616 | 287,719.00 |
| Apr 12 2024 | 0.001343 | -0.000059 | -4.21% | 0.0014 | 0.001424 | 0.001321 | 1,694,218.00 |
| Apr 11 2024 | 0.001401 | -0.00001 | -0.71% | 0.001411 | 0.001425 | 0.001391 | 140,043.00 |
| Apr 10 2024 | 0.001411 | 0.000028 | 2.02% | 0.001382 | 0.001422 | 0.001351 | 297,031.00 |
| Apr 09 2024 | 0.001384 | -0.000051 | -3.56% | 0.001432 | 0.001435 | 0.001366 | 311,581.00 |
| Apr 08 2024 | 0.001434 | 0.000045 | 3.24% | 0.00137 | 0.001454 | 0.001358 | 386,893.00 |
| Apr 07 2024 | 0.001389 | 0.00001 | 0.73% | 0.001378 | 0.001405 | 0.001378 | 436,924.00 |
| Apr 06 2024 | 0.001379 | 0.000019 | 1.40% | 0.001355 | 0.001392 | 0.00135 | 152,647.00 |
| Apr 05 2024 | 0.00136 | -0.00000900 | -0.66% | 0.00137 | 0.001374 | 0.00132 | 575,812.00 |
| Apr 04 2024 | 0.001369 | 0.000046 | 3.48% | 0.001321 | 0.002073 | 0.001302 | 602,353.00 |
| Apr 03 2024 | 0.001323 | 0.000013 | 0.99% | 0.00131 | 0.001339 | 0.001292 | 787,748.00 |
| Apr 02 2024 | 0.001309 | -0.000088 | -6.30% | 0.001393 | 0.001393 | 0.001292 | 489,561.00 |
| Apr 01 2024 | 0.001397 | -0.000028 | -1.96% | 0.0021 | 0.002117 | 0.001364 | 2,517,707.00 |
| Mar 31 2024 | 0.001425 | 0.000032 | 2.30% | 0.001395 | 0.001426 | 0.001394 | 1,028,093.00 |
| Mar 30 2024 | 0.001393 | -0.00000500 | -0.36% | 0.001397 | 0.001407 | 0.001392 | 1,165,919.00 |
| Mar 29 2024 | 0.001398 | -0.000017 | -1.20% | 0.001415 | 0.001419 | 0.001382 | 709,710.00 |
| Mar 28 2024 | 0.001415 | 0.000031 | 2.24% | 0.00139 | 0.002125 | 0.001379 | 897,319.00 |
| Mar 27 2024 | 0.001385 | -0.000715 | -34.05% | 0.0021 | 0.002117 | 0.001368 | 1,219,782.00 |
| Mar 26 2024 | 0.0021 | 0.00000200 | 0.10% | 0.002093 | 0.002147 | 0.002082 | 1,382,274.00 |
| Mar 25 2024 | 0.002098 | 0.000078 | 3.86% | 0.002049 | 0.002154 | 0.001821 | 2,403,379.00 |
| Mar 24 2024 | 0.00202 | 0.000089 | 4.61% | 0.001922 | 0.002027 | 0.001915 | 308,062.00 |
| Mar 23 2024 | 0.001931 | 0.000028 | 1.47% | 0.001912 | 0.001976 | 0.001891 | 2,019,136.00 |
| Mar 22 2024 | 0.001903 | -0.000061 | -3.11% | 0.001965 | 0.001999 | 0.001869 | 109,527.00 |
| Mar 21 2024 | 0.001964 | -0.000071 | -3.49% | 0.002038 | 0.002046 | 0.001939 | 175,775.00 |
| Mar 20 2024 | 0.002035 | 0.000169 | 9.04% | 0.001864 | 0.002575 | 0.001826 | 1,014,174.00 |
| Mar 19 2024 | 0.001866 | -0.000167 | -8.21% | 0.002031 | 0.002695 | 0.001846 | 600,196.00 |
| Mar 18 2024 | 0.002033 | -0.000018 | -0.88% | 0.002049 | 0.002746 | 0.001821 | 2,231,226.00 |
| Mar 17 2024 | 0.002051 | -0.000558 | -21.39% | 0.002626 | 0.002744 | 0.001992 | 2,230,125.00 |
| Mar 16 2024 | 0.002609 | 0.00052 | 24.90% | 0.002087 | 0.002728 | 0.001951 | 3,334,369.00 |
| Mar 15 2024 | 0.002089 | -0.000055 | -2.57% | 0.002049 | 0.002154 | 0.001821 | 2,556,808.00 |
| Mar 14 2024 | 0.002144 | -0.00005 | -2.28% | 0.002192 | 0.002214 | 0.002059 | 896,083.00 |
| Mar 13 2024 | 0.002194 | 0.000049 | 2.29% | 0.002142 | 0.002211 | 0.00214 | 554,789.00 |
| Mar 12 2024 | 0.002144 | -0.000021 | -0.97% | 0.00217 | 0.002189 | 0.002077 | 699,399.00 |
| Mar 11 2024 | 0.002165 | 0.000093 | 4.49% | 0.002049 | 0.002187 | 0.001821 | 1,766,714.00 |
| Mar 10 2024 | 0.002071 | 0.000016 | 0.78% | 0.002055 | 0.0021 | 0.002049 | 1,068,783.00 |
| Mar 09 2024 | 0.002055 | 0.00000600 | 0.29% | 0.002049 | 0.00206 | 0.002042 | 811,575.00 |
| Mar 08 2024 | 0.002049 | 0.000037 | 1.84% | 0.00201 | 0.002101 | 0.001994 | 569,696.00 |
| Mar 07 2024 | 0.002013 | 0.00003 | 1.51% | 0.001979 | 0.002042 | 0.001972 | 1,063,553.00 |
| Mar 06 2024 | 0.001983 | 0.000052 | 2.69% | 0.001912 | 0.002028 | 0.001885 | 1,311,924.00 |
| Mar 05 2024 | 0.001931 | -0.000103 | -5.06% | 0.002049 | 0.002072 | 0.001821 | 2,837,443.00 |
| Mar 04 2024 | 0.002034 | 0.000144 | 7.65% | 0.001361 | 0.002699 | 0.001358 | 1,858,140.00 |
| Mar 03 2024 | 0.00189 | 0.000029 | 1.56% | 0.00186 | 0.001898 | 0.001236 | 1,336,432.00 |
| Mar 02 2024 | 0.001861 | -0.000015 | -0.80% | 0.001874 | 0.001874 | 0.001237 | 529,022.00 |
| Mar 01 2024 | 0.001876 | 0.000033 | 1.79% | 0.001836 | 0.001895 | 0.001824 | 1,750,732.00 |
| Feb 29 2024 | 0.001843 | 0.000594 | 47.50% | 0.001246 | 0.001897 | 0.001221 | 774,924.00 |
| Feb 28 2024 | 0.00125 | -0.00046 | -26.90% | 0.001711 | 0.001785 | 0.001176 | 2,174,756.00 |
| Feb 27 2024 | 0.00171 | 0.000074 | 4.52% | 0.001639 | 0.001728 | 0.001635 | 1,022,187.00 |
| Feb 26 2024 | 0.001636 | 0.000083 | 5.34% | 0.001361 | 0.002071 | 0.001358 | 989,863.00 |
| Feb 25 2024 | 0.001553 | 0.00000600 | 0.39% | 0.001547 | 0.001559 | 0.001539 | 245,153.00 |
| Feb 24 2024 | 0.001547 | 0.000021 | 1.38% | 0.001523 | 0.001551 | 0.001518 | 576,284.00 |
| Feb 23 2024 | 0.001526 | -0.000013 | -0.84% | 0.001539 | 0.001545 | 0.001516 | 1,433,489.00 |
| Feb 22 2024 | 0.001539 | -0.00002 | -1.28% | 0.001554 | 0.001561 | 0.001528 | 332,560.00 |
