Mondo TV France (MTVFR)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0048 | -42.1052631579 | 0.0114 | 0.0118 | 0.0064 | 1773200 | 0.00829589 | DE |
| 4 | -0.0058 | -46.7741935484 | 0.0124 | 0.0146 | 0.0064 | 1307222 | 0.01110155 | DE |
| 12 | -0.0092 | -58.2278481013 | 0.0158 | 0.017 | 0.0064 | 717750 | 0.01271856 | DE |
| 26 | -0.01 | -60.2409638554 | 0.0166 | 0.0172 | 0.0064 | 458714 | 0.01366538 | DE |
| 52 | -0.0118 | -64.1304347826 | 0.0184 | 0.0194 | 0.0064 | 377060 | 0.01506254 | DE |
| 156 | -0.02 | -75.1879699248 | 0.0266 | 0.03 | 0.0064 | 773218 | 0.01815214 | DE |
| 260 | -0.043 | -86.6935483871 | 0.0496 | 0.051 | 0.0064 | 881800 | 0.02754884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 0.0066 | -0.0008 | -10.81 | 0.0072 | 0.0072 | 0.0064 | 1430000 |
| 1740675300 | 0.0074 | -0.0004 | -5.13 | 0.0076 | 0.0078 | 0.0072 | 312000 |
| 1740588900 | 0.0078 | 0.0006 | 8.33 | 0.0074 | 0.0078 | 0.007 | 3393000 |
| 1740502500 | 0.0072 | -0.002 | -21.74 | 0.009 | 0.009 | 0.0068 | 2769000 |
| 1740416100 | 0.0092 | -0.002 | -17.86 | 0.009 | 0.01 | 0.009 | 975000 |
| 1740156900 | 0.0112 | -0.0008 | -6.67 | 0.0114 | 0.0118 | 0.011 | 1417000 |
| 1740070500 | 0.012 | 0 | 0.00 | 0.0122 | 0.0124 | 0.0114 | 1183000 |
| 1739984100 | 0.012 | -0.0006 | -4.76 | 0.012 | 0.012 | 0.0118 | 598000 |
| 1739897700 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1739811300 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1739552100 | 0.0126 | -0.0002 | -1.56 | 0.0124 | 0.0128 | 0.012 | 1040000 |
| 1739465700 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.012 | 1391000 |
| 1739379300 | 0.0128 | -0.0002 | -1.54 | 0.0128 | 0.0146 | 0.0126 | 5213000 |
| 1739292900 | 0.013 | 0.0004 | 3.17 | 0.012 | 0.013 | 0.012 | 1274000 |
| 1739206500 | 0.0126 | -0.0006 | -4.55 | 0.0128 | 0.0128 | 0.0122 | 988000 |
| 1738947300 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 39000 |
| 1738860900 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 13000 |
| 1738774500 | 0.0132 | -0.0004 | -2.94 | 0.0132 | 0.0132 | 0.0132 | 13000 |
| 1738688100 | 0.0136 | 0 | 0.00 | 0.0132 | 0.0136 | 0.0128 | 858000 |
| 1738601700 | 0.0136 | 0.0004 | 3.03 | 0.0134 | 0.0136 | 0.0134 | 26000 |
| 1738342500 | 0.0132 | 0.0006 | 4.76 | 0.0124 | 0.0134 | 0.0115999 | 2028000 |
| 1738256100 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0124 | 312000 |
| 1738169700 | 0.0126 | -0.0004 | -3.08 | 0.0132 | 0.0132 | 0.0126 | 572000 |
| 1738083300 | 0.013 | -0.0002 | -1.52 | 0.0132 | 0.0132 | 0.0128 | 780000 |
| 1737996900 | 0.0132 | -0.0004 | -2.94 | 0.0132 | 0.0138 | 0.0132 | 182000 |
| 1737737700 | 0.0136 | -0.0006 | -4.23 | 0.0142 | 0.0142 | 0.0128 | 949000 |
| 1737651300 | 0.0142 | -0.0004 | -2.74 | 0.0146 | 0.0146 | 0.0142 | 26000 |
| 1737564900 | 0.0146 | -0.0006 | -3.95 | 0.0152 | 0.0152 | 0.0142 | 923000 |
| 1737478500 | 0.0152 | -0.0008 | -5.00 | 0.0154 | 0.0154 | 0.0146 | 715000 |
| 1737392100 | 0.016 | 0.0008 | 5.26 | 0.0154 | 0.016 | 0.0154 | 78000 |
| 1737132900 | 0.0152 | -0.0002 | -1.30 | 0.0154 | 0.0158 | 0.0152 | 572000 |
| 1737046500 | 0.0154 | -0.0006 | -3.75 | 0.016 | 0.0164 | 0.0154 | 312000 |
| 1736960100 | 0.016 | 0.0002 | 1.27 | 0.0156 | 0.0164 | 0.0156 | 260000 |
| 1736873700 | 0.0158 | -0.0004 | -2.47 | 0.0158 | 0.016 | 0.0158 | 286000 |
| 1736787300 | 0.0162 | 0.0002 | 1.25 | 0.0162 | 0.0162 | 0.0162 | 13000 |
| 1736528100 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 26000 |
| 1736441700 | 0.016 | -0.0002 | -1.23 | 0.0158 | 0.016 | 0.0156 | 169000 |
| 1736355300 | 0.0162 | 0.0002 | 1.25 | 0.0162 | 0.0162 | 0.0158 | 65000 |
| 1736268900 | 0.016 | 0.0002 | 1.27 | 0.016 | 0.016 | 0.016 | 13000 |
| 1736182500 | 0.0158 | -0.0004 | -2.47 | 0.0158 | 0.0158 | 0.0158 | 13000 |
| 1735923300 | 0.0162 | -0.0002 | -1.22 | 0.0158 | 0.0162 | 0.0158 | 39000 |
| 1735836900 | 0.0164 | -0.0006 | -3.53 | 0.0164 | 0.017 | 0.0158 | 858000 |
| 1735577700 | 0.017 | 0.0012 | 7.59 | 0.0158 | 0.017 | 0.0154 | 2678000 |
| 1735318500 | 0.0158 | 0 | 0.00 | 0.0158 | 0.016 | 0.015 | 1001000 |
| 1734972900 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0152 | 221000 |
| 1734713700 | 0.0158 | 0.0006 | 3.95 | 0.0158 | 0.0158 | 0.0152 | 1001000 |
| 1734627300 | 0.0152 | -0.0006 | -3.80 | 0.0154 | 0.0158 | 0.0152 | 260000 |
| 1734540900 | 0.0158 | 0 | 0.00 | 0.0154 | 0.0158 | 0.0154 | 78000 |
| 1734454500 | 0.0158 | 0 | 0.00 | 0.0156 | 0.016 | 0.0154 | 338000 |
| 1734368100 | 0.0158 | -0.0002 | -1.25 | 0.0154 | 0.0158 | 0.0152 | 247000 |
| 1734108900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.0154 | 286000 |
| 1734022500 | 0.016 | 0 | 0.00 | 0.016 | 0.0162 | 0.0156 | 533000 |
| 1733936100 | 0.016 | 0.0002 | 1.27 | 0.0154 | 0.0162 | 0.0154 | 832000 |
| 1733849700 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 13000 |
| 1733763300 | 0.0158 | 0 | 0.00 | 0.0158 | 0.016 | 0.0158 | 39000 |
| 1733504100 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 26000 |
| 1733417700 | 0.0158 | -0.0002 | -1.25 | 0.0154 | 0.0158 | 0.0154 | 130000 |
| 1733331300 | 0.016 | 0.0004 | 2.56 | 0.0158 | 0.016 | 0.0158 | 39000 |
| 1733244900 | 0.0156 | -0.0006 | -3.70 | 0.0156 | 0.0156 | 0.0156 | 13000 |
| 1733158500 | 0.0162 | 0.0006 | 3.85 | 0.0152 | 0.0162 | 0.0152 | 195000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
