Mass Vehicle Ledger Token More Historical Data - MVLUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Mass Vehicle Ledger Token (Cryptocurrency:MVLUSD)
Mass Vehicle Ledger Token (Cryptocurrency:MVLUSD) Historical

MVLUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.006026	0.000151	2.57%	0.005877	0.006072	0.005865	2,045,630.00
May 16 2024	0.005875	0.000568	10.70%	0.005963	0.00661	0.005814	176,338.00
May 15 2024	0.005307	-0.000235	-4.24%	0.005539	0.005975	0.005307	17,770.00
May 14 2024	0.005541	-0.000118	-2.09%	0.005661	0.005677	0.0055	19,335.00
May 13 2024	0.005659	0.000127	2.29%	0.005507	0.006745	0.005459	0.00
May 12 2024	0.005533	0.000062	1.13%	0.005477	0.005562	0.005455	77,408.00
May 11 2024	0.005471	-0.000013	-0.24%	0.005475	0.005529	0.005445	992,722.00
May 10 2024	0.005484	-0.000819	-12.99%	0.006291	0.006331	0.005422	862,175.00
May 09 2024	0.006302	0.000798	14.50%	0.005507	0.006745	0.005459	234,952.00
May 08 2024	0.005504	0.000506	10.13%	0.004987	0.006864	0.004987	2,290,010.00
May 07 2024	0.004998	-0.000688	-12.10%	0.005685	0.005755	0.004981	121,037.00
May 06 2024	0.005687	-0.000074	-1.28%	0.005321	0.005778	0.005077	37,505.00
May 05 2024	0.005761	0.00065	12.72%	0.005111	0.005811	0.005037	60,195.00
May 04 2024	0.00511	-0.000554	-9.78%	0.00566	0.005713	0.005017	186,313.00
May 03 2024	0.005664	0.00034	6.39%	0.005321	0.0057	0.004728	1,229,671.00
May 02 2024	0.005324	0.000648	13.87%	0.004659	0.005813	0.004655	4,146,341.00
May 01 2024	0.004675	-0.000192	-3.94%	0.00485	0.004855	0.004521	257,157.00
Apr 30 2024	0.004868	-0.000239	-4.68%	0.005107	0.005174	0.004728	0.00
Apr 29 2024	0.005107	-0.000563	-9.93%	0.005195	0.005638	0.004945	29,915.00
Apr 28 2024	0.00567	-0.000041	-0.72%	0.005707	0.005753	0.005071	126,556.00
Apr 27 2024	0.005711	-0.00003	-0.52%	0.005737	0.005751	0.005	76,152.00
Apr 26 2024	0.005742	-0.000062	-1.07%	0.005804	0.005829	0.005126	157,986.00
Apr 25 2024	0.005804	0.000026	0.45%	0.005784	0.005873	0.005652	157,366.00
Apr 24 2024	0.005778	-0.00086	-12.96%	0.006641	0.006692	0.005741	605,246.00
Apr 23 2024	0.006638	0.001289	24.09%	0.005344	0.007273	0.005343	1,553,765.00
Apr 22 2024	0.00535	0.000151	2.90%	0.005195	0.00538	0.005174	0.00
Apr 21 2024	0.005199	0.00000600	0.12%	0.005182	0.005255	0.005142	28,961.00
Apr 20 2024	0.005193	0.000069	1.35%	0.005106	0.005236	0.00506	180,211.00
Apr 19 2024	0.005124	0.000043	0.85%	0.005071	0.00524	0.004768	258,232.00
Apr 18 2024	0.005081	-0.000438	-7.94%	0.005515	0.005597	0.004911	90,496.00
Apr 17 2024	0.005519	0.000422	8.27%	0.005108	0.005801	0.004789	390,294.00
Apr 16 2024	0.005098	0.000023	0.45%	0.005074	0.005143	0.004938	0.00
Apr 15 2024	0.005075	-0.000188	-3.57%	0.005263	0.005348	0.004987	13,951.00
Apr 14 2024	0.005263	-0.00054	-9.30%	0.005789	0.005793	0.004974	181,543.00
Apr 13 2024	0.005804	-0.000238	-3.94%	0.006039	0.006115	0.005544	100,534.00
Apr 12 2024	0.006042	-0.000265	-4.20%	0.006301	0.006408	0.005943	342,876.00
Apr 11 2024	0.006306	-0.000044	-0.69%	0.00635	0.007101	0.006262	30,843.00
Apr 10 2024	0.00635	-0.000568	-8.21%	0.00622	0.006957	0.006079	189,989.00
Apr 09 2024	0.006918	0.000464	7.19%	0.006445	0.007093	0.006268	47,536.00
Apr 08 2024	0.006454	0.000205	3.28%	0.00689	0.006918	0.00627	113,238.00
Apr 07 2024	0.006249	-0.000646	-9.37%	0.00689	0.006977	0.006205	889,794.00
Apr 06 2024	0.006896	0.000776	12.69%	0.0061	0.006959	0.006075	5,000.00
Apr 05 2024	0.006119	-0.000726	-10.61%	0.006852	0.006872	0.005941	417,986.00
Apr 04 2024	0.006846	0.000231	3.50%	0.006607	0.00693	0.005995	1,715,390.00
Apr 03 2024	0.006614	0.000067	1.02%	0.00655	0.006693	0.00646	73,177.00
Apr 02 2024	0.006547	-0.00044	-6.30%	0.006966	0.006966	0.006458	305,649.00
Apr 01 2024	0.006987	-0.00014	-1.96%	0.007077	0.007093	0.006822	34,005.00
Mar 31 2024	0.007127	0.000161	2.31%	0.007671	0.007765	0.006985	728,490.00
Mar 30 2024	0.006966	-0.000023	-0.33%	0.006985	0.007737	0.00696	717,990.00
Mar 29 2024	0.00699	-0.000086	-1.22%	0.007077	0.007093	0.00691	556,467.00
Mar 28 2024	0.007076	-0.00054	-7.09%	0.007645	0.007837	0.007029	621,275.00
Mar 27 2024	0.007616	-0.000784	-9.33%	0.0084	0.008485	0.007522	255,419.00
Mar 26 2024	0.0084	0.000708	9.20%	0.007676	0.008507	0.007636	377,299.00
Mar 25 2024	0.007692	0.000285	3.85%	0.006373	0.007832	0.006358	1,786,771.00
Mar 24 2024	0.007407	0.000972	15.10%	0.006408	0.007417	0.006384	638,209.00
Mar 23 2024	0.006435	0.000092	1.45%	0.006373	0.007176	0.006304	511,846.00
Mar 22 2024	0.006344	-0.000204	-3.12%	0.00655	0.007973	0.006231	934,008.00
Mar 21 2024	0.006547	0.000443	7.26%	0.006114	0.008076	0.006076	4,085,707.00
Mar 20 2024	0.006104	0.000506	9.04%	0.005593	0.00613	0.004933	123,046.00
Mar 19 2024	0.005598	-0.000502	-8.23%	0.006094	0.006131	0.004988	117,035.00
Mar 18 2024	0.0061	-0.000053	-0.86%	0.006575	0.008083	0.005999	42,254.00
Mar 17 2024	0.006153	0.000283	4.82%	0.005908	0.006853	0.005167	1,842,482.00
Mar 16 2024	0.00587	-0.001093	-15.70%	0.006956	0.007	0.005852	747,449.00
Mar 15 2024	0.006963	-0.000184	-2.57%	0.006575	0.008083	0.006021	1,520,222.00
Mar 14 2024	0.007147	0.000566	8.60%	0.006575	0.008083	0.006297	4,953,600.00
Mar 13 2024	0.006581	-0.000567	-7.93%	0.00714	0.007218	0.005853	422,626.00
Mar 12 2024	0.007147	0.001375	23.81%	0.005786	0.007224	0.005719	1,901,467.00
Mar 11 2024	0.005773	-0.000441	-7.10%	0.005359	0.006751	0.005349	325,851.00
Mar 10 2024	0.006214	0.000733	13.37%	0.006164	0.006918	0.005512	255,354.00
Mar 09 2024	0.005481	0.000016	0.29%	0.005465	0.005495	0.005444	0.00
Mar 08 2024	0.005465	0.000098	1.83%	0.005359	0.006751	0.005318	920,233.00
Mar 07 2024	0.005367	0.00008	1.51%	0.005279	0.006043	0.00526	271,860.00
Mar 06 2024	0.005287	0.000139	2.69%	0.005098	0.006059	0.005075	204,318.00
Mar 05 2024	0.005148	-0.000276	-5.09%	0.005464	0.006215	0.004855	475,693.00
Mar 04 2024	0.005424	-0.000245	-4.32%	0.00612	0.006716	0.005186	151,615.00
Mar 03 2024	0.005669	0.000086	1.54%	0.00558	0.006241	0.005533	834,129.00
Mar 02 2024	0.005583	-0.000672	-10.74%	0.006248	0.006248	0.005547	503,349.00
Mar 01 2024	0.006254	0.000109	1.78%	0.00612	0.006716	0.005513	3,007,200.00
Feb 29 2024	0.006145	0.001146	22.92%	0.004985	0.006905	0.004274	7,968,497.00
Feb 28 2024	0.004999	0.000439	9.63%	0.004563	0.00512	0.004201	2,291,107.00
Feb 27 2024	0.00456	0.000198	4.54%	0.00437	0.004607	0.00382	260,931.00
Feb 26 2024	0.004362	-0.000297	-6.38%	0.004144	0.004766	0.004077	2,140,719.00
Feb 25 2024	0.004659	0.000534	12.95%	0.004125	0.004676	0.004103	96,046.00
Feb 24 2024	0.004125	-0.000454	-9.92%	0.004568	0.004604	0.004091	31,340.00
Feb 23 2024	0.004578	0.000474	11.55%	0.004104	0.004616	0.004069	424,773.00
Feb 22 2024	0.004104	-0.000052	-1.25%	0.004143	0.004671	0.004075	334,433.00
Feb 21 2024	0.004156	-0.000029	-0.69%	0.004181	0.004628	0.004068	218,345.00
Feb 20 2024	0.004185	0.000044	1.06%	0.004144	0.004766	0.004111	1,762,738.00
Feb 19 2024	0.004141	-0.00003	-0.72%	0.003636	0.004719	0.003616	236,350.00
Feb 18 2024	0.004171	0.000549	15.16%	0.003615	0.004657	0.003594	1,303,593.00
Feb 17 2024	0.003622	-0.000034	-0.93%	0.003651	0.004677	0.003547	3,025,792.00

Mass Vehicle Ledger Token

Wilmington Trust MFS Gro...

Obligaciones Tf 6% Ge29 ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions