MTLETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.00064 | 0.000033 | 5.44% | 0.00061 | 0.000646 | 0.000601 | 2,441.00 |
May 09 2024 | 0.000607 | 0.000025 | 4.30% | 0.000579 | 0.000612 | 0.000571 | 2,442.00 |
May 08 2024 | 0.000582 | 0.000023 | 4.11% | 0.00056 | 0.0006 | 0.000556 | 3,525.00 |
May 07 2024 | 0.000559 | 0.000016 | 2.95% | 0.000543 | 0.000575 | 0.000536 | 2,606.00 |
May 06 2024 | 0.000543 | 0.00000200 | 0.37% | 0.00054 | 0.000543 | 0.000533 | 988.00 |
May 05 2024 | 0.000541 | -0.00000100 | -0.18% | 0.000542 | 0.000542 | 0.000533 | 2,326.00 |
May 04 2024 | 0.000542 | 0.00000600 | 1.12% | 0.000537 | 0.000542 | 0.00053 | 1,784.00 |
May 03 2024 | 0.000536 | -0.00000600 | -1.11% | 0.000541 | 0.000542 | 0.000534 | 1,716.00 |
May 02 2024 | 0.000542 | 0.00 | 0.00% | 0.000542 | 0.000542 | 0.00053 | 1,626.00 |
May 01 2024 | 0.000542 | 0.000027 | 5.24% | 0.000515 | 0.000584 | 0.000514 | 2,794.00 |
Apr 30 2024 | 0.000515 | -0.00000200 | -0.39% | 0.000516 | 0.000519 | 0.000508 | 1,733.00 |
Apr 29 2024 | 0.000517 | 0.00000400 | 0.78% | 0.000513 | 0.000517 | 0.000511 | 1,098.00 |
Apr 28 2024 | 0.000513 | -0.00001 | -1.91% | 0.000522 | 0.000528 | 0.000511 | 1,994.00 |
Apr 27 2024 | 0.000523 | -0.000026 | -4.74% | 0.000548 | 0.000548 | 0.000521 | 1,960.00 |
Apr 26 2024 | 0.000549 | 0.00000700 | 1.29% | 0.000547 | 0.000591 | 0.00054 | 2,425.00 |
Apr 25 2024 | 0.000542 | 0.000025 | 4.84% | 0.000524 | 0.000559 | 0.000506 | 3,308.00 |
Apr 24 2024 | 0.000517 | -0.00000600 | -1.15% | 0.000526 | 0.000556 | 0.000516 | 2,788.00 |
Apr 23 2024 | 0.000523 | -0.000014 | -2.61% | 0.000536 | 0.000536 | 0.000518 | 1,857.00 |
Apr 22 2024 | 0.000537 | 0.00000600 | 1.13% | 0.000531 | 0.000538 | 0.000526 | 1,474.00 |
Apr 21 2024 | 0.000531 | -0.00001 | -1.85% | 0.000543 | 0.000544 | 0.000522 | 655.00 |
Apr 20 2024 | 0.000541 | 0.00000500 | 0.93% | 0.000537 | 0.000552 | 0.000526 | 3,023.00 |
Apr 19 2024 | 0.000536 | 0.000026 | 5.10% | 0.000511 | 0.000598 | 0.000503 | 2,983.00 |
Apr 18 2024 | 0.00051 | 0.000021 | 4.29% | 0.000489 | 0.000511 | 0.000481 | 5,446.00 |
Apr 17 2024 | 0.000489 | 0.00 | 0.00% | 0.000487 | 0.000497 | 0.000479 | 4,977.00 |
Apr 16 2024 | 0.000489 | 0.00 | 0.00% | 0.000487 | 0.000494 | 0.000474 | 4,750.00 |
Apr 15 2024 | 0.000489 | -0.000019 | -3.74% | 0.000507 | 0.000508 | 0.00048 | 4,782.00 |
Apr 14 2024 | 0.000508 | -0.00000500 | -0.97% | 0.000513 | 0.000521 | 0.000491 | 5,267.00 |
Apr 13 2024 | 0.000513 | -0.000067 | -11.55% | 0.000581 | 0.000632 | 0.000474 | 6,059.00 |
Apr 12 2024 | 0.00058 | -0.000029 | -4.76% | 0.000611 | 0.000636 | 0.000538 | 6,407.00 |
Apr 11 2024 | 0.000609 | 0.00000300 | 0.50% | 0.000605 | 0.000619 | 0.000588 | 3,661.00 |
Apr 10 2024 | 0.000606 | -0.00000900 | -1.46% | 0.000611 | 0.000613 | 0.000588 | 3,915.00 |
Apr 09 2024 | 0.000615 | 0.000036 | 6.22% | 0.000586 | 0.000617 | 0.000584 | 3,345.00 |
Apr 08 2024 | 0.000579 | -0.000028 | -4.61% | 0.000604 | 0.000604 | 0.000578 | 1,807.00 |
Apr 07 2024 | 0.000607 | -0.00000500 | -0.82% | 0.000612 | 0.00062 | 0.000606 | 1,068.00 |
Apr 06 2024 | 0.000612 | 0.000014 | 2.34% | 0.000604 | 0.000647 | 0.000603 | 1,836.00 |
Apr 05 2024 | 0.000598 | 0.00000300 | 0.50% | 0.000605 | 0.000607 | 0.000588 | 1,390.00 |
Apr 04 2024 | 0.000595 | 0.000023 | 4.02% | 0.000571 | 0.000596 | 0.000567 | 697.00 |
Apr 03 2024 | 0.000572 | -0.000044 | -7.14% | 0.000624 | 0.000627 | 0.000567 | 1,745.00 |
Apr 02 2024 | 0.000616 | 0.00000900 | 1.48% | 0.000607 | 0.000663 | 0.000601 | 2,268.00 |
Apr 01 2024 | 0.000607 | -0.00001 | -1.62% | 0.000617 | 0.000622 | 0.000597 | 3,935.00 |
Mar 31 2024 | 0.000617 | -0.00000900 | -1.44% | 0.000622 | 0.000625 | 0.000605 | 3,865.00 |
Mar 30 2024 | 0.000626 | -0.00001 | -1.57% | 0.000636 | 0.000649 | 0.000622 | 4,222.00 |
Mar 29 2024 | 0.000636 | 0.00000700 | 1.11% | 0.000629 | 0.000638 | 0.000611 | 5,130.00 |
Mar 28 2024 | 0.000629 | 0.00000800 | 1.29% | 0.000621 | 0.00064 | 0.000607 | 5,828.00 |
Mar 27 2024 | 0.000621 | -0.000016 | -2.51% | 0.000638 | 0.000639 | 0.000609 | 6,703.00 |
Mar 26 2024 | 0.000637 | 0.000023 | 3.75% | 0.000616 | 0.00064 | 0.000612 | 6,187.00 |
Mar 25 2024 | 0.000614 | 0.00000300 | 0.49% | 0.000612 | 0.000637 | 0.00061 | 6,606.00 |
Mar 24 2024 | 0.000611 | 0.000011 | 1.83% | 0.000601 | 0.000631 | 0.000601 | 6,705.00 |
Mar 23 2024 | 0.0006 | 0.00000600 | 1.01% | 0.000592 | 0.000605 | 0.000591 | 6,168.00 |
Mar 22 2024 | 0.000594 | 0.000019 | 3.30% | 0.000575 | 0.000596 | 0.000566 | 6,719.00 |
Mar 21 2024 | 0.000575 | 0.00000200 | 0.35% | 0.000574 | 0.000586 | 0.000567 | 7,122.00 |
Mar 20 2024 | 0.000573 | 0.00000400 | 0.70% | 0.000573 | 0.00061 | 0.000564 | 6,543.00 |
Mar 19 2024 | 0.000569 | -0.00000600 | -1.04% | 0.000576 | 0.000577 | 0.000534 | 6,948.00 |
Mar 18 2024 | 0.000575 | -0.00000800 | -1.37% | 0.000584 | 0.000594 | 0.000567 | 6,180.00 |
Mar 17 2024 | 0.000583 | 0.00000100 | 0.17% | 0.000586 | 0.000592 | 0.000567 | 6,304.00 |
Mar 16 2024 | 0.000582 | -0.00000700 | -1.19% | 0.000587 | 0.000607 | 0.000563 | 6,349.00 |
Mar 15 2024 | 0.000589 | -0.000017 | -2.81% | 0.000605 | 0.000605 | 0.000565 | 6,220.00 |
Mar 14 2024 | 0.000606 | 0.00000500 | 0.83% | 0.000601 | 0.000606 | 0.000586 | 6,014.00 |
Mar 13 2024 | 0.000601 | 0.00 | 0.00% | 0.000601 | 0.000607 | 0.000586 | 6,570.00 |
Mar 12 2024 | 0.000601 | 0.00000300 | 0.50% | 0.000597 | 0.000607 | 0.000576 | 6,157.00 |
Mar 11 2024 | 0.000598 | -0.000011 | -1.81% | 0.000612 | 0.000613 | 0.00058 | 5,665.00 |
Mar 10 2024 | 0.000609 | -0.000031 | -4.84% | 0.000639 | 0.000639 | 0.000601 | 5,635.00 |
Mar 09 2024 | 0.00064 | -0.000055 | -7.91% | 0.000697 | 0.000747 | 0.000609 | 5,991.00 |
Mar 08 2024 | 0.000695 | 0.00000900 | 1.31% | 0.000685 | 0.000698 | 0.000656 | 5,638.00 |
Mar 07 2024 | 0.000686 | -0.000034 | -4.72% | 0.000711 | 0.000772 | 0.000674 | 6,204.00 |
Mar 06 2024 | 0.00072 | 0.000025 | 3.60% | 0.000697 | 0.000973 | 0.000665 | 9,944.00 |
Mar 05 2024 | 0.000695 | 0.000118 | 20.45% | 0.000578 | 0.000734 | 0.000539 | 6,864.00 |
Mar 04 2024 | 0.000577 | 0.000039 | 7.25% | 0.000538 | 0.00061 | 0.000532 | 8,265.00 |
Mar 03 2024 | 0.000538 | -0.000029 | -5.11% | 0.000565 | 0.000565 | 0.000526 | 6,459.00 |
Mar 02 2024 | 0.000567 | 0.000019 | 3.47% | 0.000549 | 0.000571 | 0.000539 | 7,549.00 |
Mar 01 2024 | 0.000548 | 0.000021 | 3.98% | 0.000535 | 0.000551 | 0.000523 | 7,079.00 |
Feb 29 2024 | 0.000527 | 0.000026 | 5.19% | 0.000501 | 0.000544 | 0.000483 | 7,798.00 |
Feb 28 2024 | 0.000501 | -0.00000800 | -1.57% | 0.000508 | 0.000551 | 0.000446 | 7,822.00 |
Feb 27 2024 | 0.000509 | -0.00000500 | -0.97% | 0.000514 | 0.000515 | 0.000499 | 8,387.00 |
Feb 26 2024 | 0.000514 | -0.00000700 | -1.34% | 0.000522 | 0.000523 | 0.000507 | 8,499.00 |
Feb 25 2024 | 0.000521 | -0.000021 | -3.87% | 0.000542 | 0.000542 | 0.000519 | 8,055.00 |
Feb 24 2024 | 0.000542 | -0.00000200 | -0.37% | 0.000544 | 0.000548 | 0.000536 | 8,077.00 |
Feb 23 2024 | 0.000544 | -0.00000500 | -0.91% | 0.000549 | 0.00055 | 0.000537 | 6,865.00 |
Feb 22 2024 | 0.000549 | -0.00000500 | -0.90% | 0.00056 | 0.000565 | 0.000545 | 6,528.00 |
Feb 21 2024 | 0.000554 | -0.000016 | -2.81% | 0.000567 | 0.000567 | 0.000543 | 6,813.00 |
Feb 20 2024 | 0.00057 | 0.000016 | 2.89% | 0.000558 | 0.000619 | 0.000549 | 8,614.00 |
Feb 19 2024 | 0.000554 | -0.00000500 | -0.89% | 0.000558 | 0.000567 | 0.000549 | 8,158.00 |
Feb 18 2024 | 0.000559 | -0.000012 | -2.10% | 0.000572 | 0.000574 | 0.000557 | 8,036.00 |
Feb 17 2024 | 0.000571 | -0.00000300 | -0.52% | 0.000576 | 0.000594 | 0.000562 | 8,535.00 |
Feb 16 2024 | 0.000574 | 0.000014 | 2.50% | 0.000562 | 0.000586 | 0.00055 | 8,608.00 |
Feb 15 2024 | 0.00056 | 0.000014 | 2.56% | 0.000545 | 0.000577 | 0.000538 | 8,709.00 |
Feb 14 2024 | 0.000546 | -0.000017 | -3.02% | 0.000562 | 0.000563 | 0.000542 | 8,508.00 |
Feb 13 2024 | 0.000563 | -0.00000400 | -0.71% | 0.000564 | 0.000567 | 0.000554 | 8,787.00 |
Feb 12 2024 | 0.000567 | -0.000021 | -3.57% | 0.000589 | 0.000597 | 0.000566 | 8,780.00 |
Feb 11 2024 | 0.000588 | 0.00000200 | 0.34% | 0.000585 | 0.000596 | 0.000578 | 8,465.00 |
Feb 10 2024 | 0.000586 | 0.00 | 0.00% | 0.000588 | 0.000591 | 0.000578 | 9,167.00 |