ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.00
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,502.61
      0.14%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. MultiVAC (Gate.io:MTVUSDT)

      6. MultiVAC (Gate.io:MTVUSDT) Historical

      MTVUSDT MultiVAC

      0.001376
      -0.000062 (-4.34%)
      10:16:05 - Realtime Data

      MTVUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 27 2024 0.001439 -0.000035 -2.38% 0.001465 0.001473 0.001365 10,504,476.00
      Apr 26 2024 0.001473 -0.000073 -4.72% 0.001547 0.001553 0.001398 10,058,209.00
      Apr 25 2024 0.001546 0.000017 1.11% 0.00154 0.001586 0.001488 11,327,622.00
      Apr 24 2024 0.001529 0.000023 1.53% 0.001509 0.001693 0.001505 12,455,248.00
      Apr 23 2024 0.001505 0.000027 1.83% 0.00148 0.001568 0.001418 10,660,876.00
      Apr 22 2024 0.001478 0.000195 15.22% 0.001283 0.00156 0.001271 11,093,107.00
      Apr 21 2024 0.001283 -0.00000500 -0.39% 0.001271 0.001325 0.001239 11,125,880.00
      Apr 20 2024 0.001288 0.000095 7.96% 0.001202 0.001301 0.001157 15,810,002.00
      Apr 19 2024 0.001193 0.000041 3.56% 0.001152 0.001462 0.001105 14,401,897.00
      Apr 18 2024 0.001151 -0.000029 -2.46% 0.001175 0.001194 0.0011 11,948,311.00
      Apr 17 2024 0.001181 -0.000052 -4.22% 0.001252 0.001269 0.001129 10,180,607.00
      Apr 16 2024 0.001233 -0.000027 -2.14% 0.001247 0.001398 0.0012 9,261,030.00
      Apr 15 2024 0.001259 -0.000106 -7.76% 0.001365 0.00158 0.001223 11,013,534.00
      Apr 14 2024 0.001365 0.00013 10.55% 0.001198 0.001478 0.001135 13,316,935.00
      Apr 13 2024 0.001235 -0.000132 -9.66% 0.001372 0.001416 0.001 16,366,326.00
      Apr 12 2024 0.001367 -0.000179 -11.58% 0.001545 0.00189 0.0013 13,082,563.00
      Apr 11 2024 0.001546 -0.000053 -3.31% 0.0016 0.0016 0.001528 10,237,900.00
      Apr 10 2024 0.001599 -0.000018 -1.11% 0.001604 0.001756 0.001541 10,495,559.00
      Apr 09 2024 0.001617 -0.000082 -4.83% 0.001701 0.001786 0.001559 11,603,028.00
      Apr 08 2024 0.001699 0.00000900 0.53% 0.001685 0.001805 0.0016 14,426,992.00
      Apr 07 2024 0.00169 -0.000049 -2.82% 0.001725 0.00183 0.00168 11,598,596.00
      Apr 06 2024 0.001739 -0.000013 -0.74% 0.00176 0.001767 0.001643 11,786,102.00
      Apr 05 2024 0.001752 -0.000119 -6.36% 0.001869 0.001928 0.001703 11,398,700.00
      Apr 04 2024 0.001871 0.000129 7.43% 0.001762 0.002078 0.001688 10,310,852.00
      Apr 03 2024 0.001741 -0.00000200 -0.11% 0.00174 0.001821 0.0016 12,830,144.00
      Apr 02 2024 0.001743 -0.000169 -8.84% 0.00192 0.001953 0.00172 15,044,606.00
      Apr 01 2024 0.001913 -0.000136 -6.64% 0.002046 0.002089 0.001574 16,166,521.00
      Mar 31 2024 0.002049 0.000103 5.29% 0.001944 0.00213 0.001882 11,813,216.00
      Mar 30 2024 0.001946 -0.000033 -1.67% 0.001963 0.002105 0.00186 11,873,193.00
      Mar 29 2024 0.001979 -0.000083 -4.03% 0.002039 0.002149 0.001893 22,553,815.00
      Mar 28 2024 0.002062 0.000143 7.43% 0.001927 0.002184 0.00187 22,414,137.00
      Mar 27 2024 0.001919 -0.000275 -12.53% 0.002177 0.002254 0.0019 16,869,618.00
      Mar 26 2024 0.002195 -0.00013 -5.59% 0.002314 0.002505 0.00215 19,929,127.00
      Mar 25 2024 0.002325 -0.000112 -4.60% 0.002434 0.002439 0.002251 13,137,132.00
      Mar 24 2024 0.002437 0.000167 7.36% 0.002275 0.002495 0.002274 12,482,457.00
      Mar 23 2024 0.00227 -0.000151 -6.24% 0.002423 0.002666 0.00227 14,301,768.00
      Mar 22 2024 0.002422 -0.000126 -4.95% 0.002533 0.002564 0.002417 13,603,650.00
      Mar 21 2024 0.002547 0.00000400 0.16% 0.002541 0.00272 0.002494 13,018,302.00
      Mar 20 2024 0.002543 0.00016 6.72% 0.002416 0.002701 0.002336 14,915,813.00
      Mar 19 2024 0.002383 -0.000243 -9.25% 0.002624 0.002808 0.002373 15,655,199.00
      Mar 18 2024 0.002626 -0.000043 -1.61% 0.002683 0.00307 0.002543 15,717,585.00
      Mar 17 2024 0.002669 0.000051 1.95% 0.002616 0.00301 0.0025 19,587,888.00
      Mar 16 2024 0.002618 0.000381 17.03% 0.002246 0.003056 0.002225 16,981,915.00
      Mar 15 2024 0.002237 -0.000129 -5.45% 0.002345 0.002354 0.002038 21,571,567.00
      Mar 14 2024 0.002366 -0.000107 -4.33% 0.002472 0.002531 0.00224 14,549,936.00
      Mar 13 2024 0.002473 -0.000168 -6.36% 0.002641 0.002732 0.002436 16,891,848.00
      Mar 12 2024 0.002641 0.000061 2.36% 0.002505 0.002657 0.002383 16,930,351.00
      Mar 11 2024 0.00258 0.000125 5.08% 0.002471 0.002858 0.002405 14,994,028.00
      Mar 10 2024 0.002456 0.00002 0.82% 0.002441 0.002649 0.002312 14,822,570.00
      Mar 09 2024 0.002435 0.000103 4.43% 0.002313 0.002556 0.002308 13,911,879.00
      Mar 08 2024 0.002332 -0.000261 -10.07% 0.002592 0.002602 0.00228 13,679,021.00
      Mar 07 2024 0.002593 0.000313 13.70% 0.00228 0.002605 0.00223 14,040,560.00
      Mar 06 2024 0.002281 -0.000117 -4.88% 0.002418 0.002489 0.002255 14,454,261.00
      Mar 05 2024 0.002397 -0.00022 -8.41% 0.002671 0.002719 0.002159 18,111,977.00
      Mar 04 2024 0.002617 0.000623 31.27% 0.002004 0.0029 0.001995 37,468,483.00
      Mar 03 2024 0.001994 -0.000019 -0.94% 0.001994 0.002195 0.001821 34,257,326.00
      Mar 02 2024 0.002013 0.000063 3.23% 0.001953 0.002168 0.001778 34,811,262.00
      Mar 01 2024 0.00195 -0.000065 -3.23% 0.002012 0.002225 0.001893 29,190,870.00
      Feb 29 2024 0.002015 0.000265 15.14% 0.001755 0.0021 0.00174 34,764,183.00
      Feb 28 2024 0.00175 -0.000044 -2.45% 0.001793 0.001845 0.001713 30,037,596.00
      Feb 27 2024 0.001793 -0.00008 -4.27% 0.001872 0.001889 0.00178 25,551,162.00
      Feb 26 2024 0.001873 0.000063 3.48% 0.001813 0.00193 0.001752 22,020,259.00
      Feb 25 2024 0.001811 -0.000039 -2.11% 0.001848 0.001859 0.001783 19,467,991.00
      Feb 24 2024 0.00185 -0.000063 -3.29% 0.001879 0.001921 0.001834 22,042,070.00
      Feb 23 2024 0.001912 0.000114 6.35% 0.001802 0.001952 0.001791 26,045,978.00
      Feb 22 2024 0.001798 0.000099 5.83% 0.001716 0.001893 0.001712 23,752,246.00
      Feb 21 2024 0.001699 -0.000012 -0.70% 0.001736 0.001744 0.001644 23,873,150.00
      Feb 20 2024 0.001711 0.000068 4.14% 0.001648 0.001785 0.001626 28,281,368.00
      Feb 19 2024 0.001643 -0.000042 -2.49% 0.001684 0.001779 0.001604 27,511,882.00
      Feb 18 2024 0.001685 0.000027 1.63% 0.001655 0.001712 0.001603 24,093,305.00
      Feb 17 2024 0.001658 0.00000500 0.30% 0.001661 0.001685 0.001582 28,071,106.00
      Feb 16 2024 0.001653 -0.000084 -4.84% 0.001738 0.001793 0.00164 25,559,098.00
      Feb 15 2024 0.001737 -0.000011 -0.63% 0.001751 0.001825 0.00173 29,469,556.00
      Feb 14 2024 0.001748 -0.000047 -2.62% 0.001794 0.001807 0.00168 31,827,505.00
      Feb 13 2024 0.001794 0.000029 1.64% 0.001757 0.001912 0.00172 26,175,293.00
      Feb 12 2024 0.001765 -0.00000400 -0.23% 0.001778 0.001831 0.001685 24,134,336.00
      Feb 11 2024 0.001769 0.000112 6.73% 0.001656 0.001895 0.00164 27,320,643.00
      Feb 10 2024 0.001658 -0.000024 -1.43% 0.001684 0.001717 0.00162 22,461,561.00
      Feb 09 2024 0.001682 0.000044 2.69% 0.001645 0.001738 0.00162 25,756,507.00
      Feb 08 2024 0.001638 0.000035 2.18% 0.001599 0.002039 0.001579 30,455,633.00
      Feb 07 2024 0.001603 0.000013 0.82% 0.001584 0.001621 0.001507 26,470,110.00
      Feb 06 2024 0.00159 -0.000035 -2.15% 0.001622 0.001774 0.001541 26,501,717.00
      Feb 05 2024 0.001625 -0.000102 -5.91% 0.001717 0.001723 0.001553 34,790,577.00
      Feb 04 2024 0.001727 -0.000029 -1.65% 0.00174 0.001844 0.001678 39,175,055.00
      Feb 03 2024 0.001756 0.000056 3.29% 0.001682 0.001776 0.001635 41,038,883.00
      Feb 02 2024 0.0017 0.000015 0.89% 0.001685 0.001832 0.00165 42,613,393.00
      Feb 01 2024 0.001685 -0.00000600 -0.35% 0.001691 0.001731 0.001651 35,542,645.00
      Jan 31 2024 0.001691 -0.000135 -7.39% 0.001826 0.001828 0.001666 37,135,401.00
      Jan 30 2024 0.001826 -0.000049 -2.61% 0.001875 0.001882 0.00178 38,623,357.00
      Jan 29 2024 0.001875 0.000048 2.63% 0.001861 0.001892 0.001805 37,976,706.00
      Jan 28 2024 0.001828 -0.000112 -5.77% 0.001945 0.002014 0.00181 39,415,458.00
      Jan 27 2024 0.00194 0.000024 1.25% 0.001919 0.002058 0.001834 36,613,017.00

      Your Recent History

      GATE
      MTVUSDT
      MultiVAC
      Delayed Upgrade Clock