ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,936.76
      0.23%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Monetha (Cryptocurrency:MTHGBP)

      6. Monetha (Cryptocurrency:MTHGBP) Historical

      MTHGBP Monetha

      0.267191
      0.000658 (0.25%)
      20:02:08 - Realtime Data

      MTHGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.267348 -0.009079 -3.28% 0.275863 0.277622 0.264191 0.00
      May 09 2024 0.276427 0.007884 2.94% 0.269151 0.277544 0.267182 0.00
      May 08 2024 0.268544 -0.005986 -2.18% 0.273925 0.276685 0.267486 0.00
      May 07 2024 0.27453 -0.001602 -0.58% 0.276475 0.281903 0.273658 0.00
      May 06 2024 0.276132 -0.004249 -1.52% 0.287814 0.291249 0.022327 76,129,630.00
      May 05 2024 0.280381 0.001003 0.36% 0.280038 0.282524 0.275678 0.00
      May 04 2024 0.279379 0.003719 1.35% 0.275202 0.281627 0.274142 0.00
      May 03 2024 0.275659 0.016641 6.42% 0.258869 0.277367 0.257591 0.00
      May 02 2024 0.259019 0.003146 1.23% 0.255751 0.26141 0.249958 0.00
      May 01 2024 0.255873 -0.010533 -3.95% 0.266514 0.267071 0.248804 0.00
      Apr 30 2024 0.266406 -0.012607 -4.52% 0.279092 0.282838 0.260483 0.00
      Apr 29 2024 0.279013 0.002612 0.94% 0.287814 0.291249 0.022327 76,129,630.00
      Apr 28 2024 0.276401 -0.000241 -0.09% 0.27614 0.280413 0.275382 0.00
      Apr 27 2024 0.276642 -0.003629 -1.29% 0.280257 0.280797 0.274796 0.00
      Apr 26 2024 0.280271 -0.00271 -0.96% 0.283042 0.284368 0.278565 0.00
      Apr 25 2024 0.282981 -0.000206 -0.07% 0.283326 0.286249 0.276649 0.00
      Apr 24 2024 0.283186 -0.009558 -3.26% 0.293687 0.29556 0.280503 0.00
      Apr 23 2024 0.292744 -0.004661 -1.57% 0.296929 0.298521 0.291339 0.00
      Apr 22 2024 0.297405 0.009121 3.16% 0.287814 0.298831 0.00384 76,129,630.00
      Apr 21 2024 0.288284 -0.000062 -0.02% 0.288352 0.291938 0.285788 0.00
      Apr 20 2024 0.288346 0.003915 1.38% 0.283704 0.290705 0.281012 0.00
      Apr 19 2024 0.284431 0.003944 1.41% 0.279688 0.288796 0.26545 0.00
      Apr 18 2024 0.280488 0.009945 3.68% 0.270965 0.282608 0.267791 0.00
      Apr 17 2024 0.270543 -0.010952 -3.89% 0.281574 0.284752 0.264095 0.00
      Apr 16 2024 0.281495 0.001789 0.64% 0.279628 0.283806 0.272953 0.00
      Apr 15 2024 0.279706 -0.010729 -3.69% 0.287814 0.294098 0.276246 76,129,630.00
      Apr 14 2024 0.290435 0.000898 0.31% 0.287814 0.291549 0.278205 0.00
      Apr 13 2024 0.289537 -0.007935 -2.67% 0.297465 0.301041 0.275427 0.00
      Apr 12 2024 0.297472 -0.008957 -2.92% 0.307054 0.31222 0.291747 0.00
      Apr 11 2024 0.306428 -0.002254 -0.73% 0.308479 0.311558 0.304822 0.00
      Apr 10 2024 0.308682 0.009236 3.08% 0.299456 0.310955 0.2948 0.00
      Apr 09 2024 0.299447 -0.010702 -3.45% 0.309837 0.31005 0.296114 0.00
      Apr 08 2024 0.310149 0.009802 3.26% 0.291698 0.315889 0.269323 76,129,630.00
      Apr 07 2024 0.300347 0.002184 0.73% 0.297811 0.303295 0.297749 0.00
      Apr 06 2024 0.298163 0.003811 1.29% 0.293523 0.301249 0.292524 0.00
      Apr 05 2024 0.294352 -0.00274 -0.92% 0.297107 0.298264 0.288234 0.00
      Apr 04 2024 0.297092 0.010079 3.51% 0.286739 0.299843 0.282599 0.00
      Apr 03 2024 0.287013 0.001038 0.36% 0.285937 0.291046 0.282468 0.00
      Apr 02 2024 0.285975 -0.019359 -6.34% 0.304592 0.304635 0.282516 0.00
      Apr 01 2024 0.305334 -0.002098 -0.68% 0.291698 0.305573 0.003864 76,129,630.00
      Mar 31 2024 0.307431 0.005291 1.75% 0.302413 0.307493 0.302413 0.00
      Mar 30 2024 0.30214 -0.001611 -0.53% 0.303702 0.305272 0.301665 0.00
      Mar 29 2024 0.303752 -0.004104 -1.33% 0.30746 0.307881 0.300594 0.00
      Mar 28 2024 0.307856 0.006774 2.25% 0.302358 0.310558 0.299509 0.00
      Mar 27 2024 0.301081 -0.001482 -0.49% 0.30195 0.309051 0.296867 0.00
      Mar 26 2024 0.302563 0.0011 0.36% 0.301465 0.30744 0.300244 0.00
      Mar 25 2024 0.301463 0.008327 2.84% 0.291698 0.307087 0.269323 76,129,630.00
      Mar 24 2024 0.293136 0.012739 4.54% 0.28025 0.294176 0.278663 0.00
      Mar 23 2024 0.280397 0.003574 1.29% 0.277732 0.287338 0.274773 0.00
      Mar 22 2024 0.276824 -0.006814 -2.40% 0.284165 0.289218 0.272044 0.00
      Mar 21 2024 0.283638 -0.007745 -2.66% 0.291106 0.292746 0.28232 0.00
      Mar 20 2024 0.291384 0.02405 9.00% 0.267966 0.292047 0.262467 0.00
      Mar 19 2024 0.267334 -0.024467 -8.38% 0.291698 0.293073 0.266818 0.00
      Mar 18 2024 0.291801 -0.001843 -0.63% 0.19274 0.295655 0.023028 76,129,630.00
      Mar 17 2024 0.293644 0.012483 4.44% 0.283866 0.296184 0.279304 0.00
      Mar 16 2024 0.281161 -0.01922 -6.40% 0.299141 0.301471 0.279787 0.00
      Mar 15 2024 0.300382 -0.008145 -2.64% 0.19274 0.303323 0.19274 76,129,630.00
      Mar 14 2024 0.308526 -0.004194 -1.34% 0.312816 0.315675 0.296855 0.00
      Mar 13 2024 0.31272 0.007663 2.51% 0.305051 0.314289 0.304395 0.00
      Mar 12 2024 0.305057 0.000077 0.03% 0.305835 0.313322 0.29688 0.00
      Mar 11 2024 0.30498 0.012446 4.25% 0.19274 0.311617 0.19274 76,129,630.00
      Mar 10 2024 0.292535 0.000281 0.10% 0.292254 0.297354 0.291004 0.00
      Mar 09 2024 0.292254 0.000508 0.17% 0.291358 0.293221 0.290506 0.00
      Mar 08 2024 0.291746 0.004477 1.56% 0.286893 0.29646 0.283579 0.00
      Mar 07 2024 0.287269 0.002822 0.99% 0.285137 0.291838 0.283068 0.00
      Mar 06 2024 0.284447 0.006305 2.27% 0.275379 0.291382 0.27183 0.00
      Mar 05 2024 0.278142 -0.014884 -5.08% 0.295512 0.296976 0.242387 0.00
      Mar 04 2024 0.293026 0.020073 7.35% 0.19274 0.2959 0.19274 76,129,630.00
      Mar 03 2024 0.272953 0.004018 1.49% 0.268516 0.273849 0.266877 0.00
      Mar 02 2024 0.268934 -0.002089 -0.77% 0.270741 0.270741 0.267059 0.00
      Mar 01 2024 0.271023 0.003909 1.46% 0.265978 0.273838 0.264225 0.00
      Feb 29 2024 0.267114 0.001413 0.53% 0.264525 0.273545 0.25545 0.00
      Feb 28 2024 0.265701 0.019989 8.13% 0.246135 0.276696 0.244958 0.00
      Feb 27 2024 0.245712 0.010922 4.65% 0.235265 0.247747 0.230988 0.00
      Feb 26 2024 0.234791 0.010552 4.71% 0.19274 0.236775 0.00283 76,129,630.00
      Feb 25 2024 0.224239 0.000498 0.22% 0.22355 0.225118 0.222345 0.00
      Feb 24 2024 0.223741 0.003353 1.52% 0.219712 0.224033 0.21925 0.00
      Feb 23 2024 0.220388 -0.001974 -0.89% 0.222939 0.223353 0.218966 0.00
      Feb 22 2024 0.222362 -0.003086 -1.37% 0.225068 0.225744 0.221467 0.00
      Feb 21 2024 0.225448 -0.001601 -0.71% 0.227478 0.227689 0.220525 0.00
      Feb 20 2024 0.227049 0.001302 0.58% 0.225889 0.229355 0.221757 0.00
      Feb 19 2024 0.225747 -0.001162 -0.51% 0.19274 0.228245 0.19274 76,129,630.00
      Feb 18 2024 0.226909 0.001384 0.61% 0.225174 0.227998 0.223603 0.00
      Feb 17 2024 0.225525 -0.00134 -0.59% 0.226644 0.226885 0.220765 0.00
      Feb 16 2024 0.226864 0.001379 0.61% 0.226133 0.22847 0.224933 0.00
      Feb 15 2024 0.225485 0.000015 0.01% 0.225578 0.22989 0.223493 0.00
      Feb 14 2024 0.22547 0.008974 4.15% 0.21645 0.227497 0.214669 0.00
      Feb 13 2024 0.216496 0.000187 0.09% 0.216357 0.217995 0.211146 0.00
      Feb 12 2024 0.216309 0.008837 4.26% 0.19274 0.217953 0.19274 76,129,630.00
      Feb 11 2024 0.207472 0.001657 0.81% 0.205992 0.209656 0.205081 0.00
      Feb 10 2024 0.205814 0.003951 1.96% 0.2023 0.207576 0.200938 0.00

      Your Recent History

      COIN
      MTHGBP
      Monetha
      BOV
      BBAS3
      BANCO DO BRASIL ON
      Delayed Upgrade Clock