ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,190.80
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.11
      0.04%
      Bitcoin
      64,088.25
      0.19%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. MultiVAC (Gate.io:MTVUSDT)

      6. MultiVAC (Gate.io:MTVUSDT) Historical

      MTVUSDT MultiVAC

      0.000965
      -0.00001 (-1.04%)
      07:16:23 - Realtime Data

      MTVUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000976 -0.000021 -2.11% 0.001009 0.00102 0.000959 15,216,243.00
      Jul 17 2024 0.000997 -0.000025 -2.45% 0.001022 0.001026 0.00099 14,644,776.00
      Jul 16 2024 0.001022 -0.000012 -1.16% 0.001033 0.001053 0.000992 12,826,101.00
      Jul 15 2024 0.001033 -0.000033 -3.10% 0.001056 0.001058 0.000948 14,798,542.00
      Jul 14 2024 0.001066 0.000049 4.82% 0.001017 0.001067 0.001009 13,711,662.00
      Jul 13 2024 0.001017 -0.000011 -1.07% 0.001029 0.00105 0.001008 14,636,218.00
      Jul 12 2024 0.001028 0.00000200 0.19% 0.001029 0.001042 0.000986 14,548,439.00
      Jul 11 2024 0.001026 0.000022 2.19% 0.001005 0.001053 0.001003 14,262,027.00
      Jul 10 2024 0.001005 0.000017 1.72% 0.000987 0.001011 0.000966 15,752,948.00
      Jul 09 2024 0.000988 0.000014 1.44% 0.000976 0.001023 0.000964 8,543,816.00
      Jul 08 2024 0.000974 -0.000031 -3.08% 0.001006 0.001036 0.000964 14,692,119.00
      Jul 07 2024 0.001006 0.000023 2.34% 0.000983 0.001044 0.000975 14,416,352.00
      Jul 06 2024 0.000983 0.00004 4.24% 0.000944 0.001023 0.000944 14,189,635.00
      Jul 05 2024 0.000943 -0.000084 -8.18% 0.001013 0.001013 0.000882 14,898,697.00
      Jul 04 2024 0.001027 -0.000017 -1.63% 0.001044 0.00105 0.001 16,988,184.00
      Jul 03 2024 0.001044 -0.000063 -5.69% 0.001108 0.001148 0.00103 14,779,598.00
      Jul 02 2024 0.001107 0.00006 5.73% 0.001047 0.001111 0.001038 13,971,710.00
      Jul 01 2024 0.001047 -0.000077 -6.85% 0.001125 0.001148 0.001013 13,860,168.00
      Jun 30 2024 0.001125 0.000044 4.07% 0.001081 0.001168 0.00107 12,794,813.00
      Jun 29 2024 0.00108 0.00002 1.89% 0.001063 0.001092 0.001055 14,378,752.00
      Jun 28 2024 0.00106 0.000052 5.16% 0.001007 0.001063 0.000992 15,451,905.00
      Jun 27 2024 0.001008 -0.000033 -3.17% 0.001038 0.001053 0.000998 14,624,239.00
      Jun 26 2024 0.001041 -0.00000200 -0.19% 0.001043 0.001049 0.001013 14,036,643.00
      Jun 25 2024 0.001043 0.000012 1.16% 0.001031 0.001054 0.001018 14,013,304.00
      Jun 24 2024 0.001031 0.000013 1.28% 0.001016 0.001039 0.000995 14,369,500.00
      Jun 23 2024 0.001018 -0.000036 -3.42% 0.001053 0.001059 0.001005 15,180,487.00
      Jun 22 2024 0.001053 -0.00000900 -0.85% 0.001062 0.001065 0.001004 13,164,007.00
      Jun 21 2024 0.001063 0.000014 1.33% 0.001051 0.001085 0.000951 16,383,310.00
      Jun 20 2024 0.001049 -0.000033 -3.05% 0.001083 0.001167 0.00103 13,153,433.00
      Jun 19 2024 0.001082 0.000015 1.41% 0.001067 0.001109 0.00101 13,760,576.00
      Jun 18 2024 0.001067 0.00000600 0.57% 0.001066 0.001076 0.001035 14,325,505.00
      Jun 17 2024 0.001061 -0.000019 -1.76% 0.001089 0.0011 0.001058 14,141,761.00
      Jun 16 2024 0.00108 0.000029 2.76% 0.001051 0.001082 0.001031 13,256,087.00
      Jun 15 2024 0.001051 -0.00000600 -0.57% 0.001056 0.001061 0.001031 13,254,805.00
      Jun 14 2024 0.001057 -0.000084 -7.36% 0.001142 0.001146 0.001014 13,513,879.00
      Jun 13 2024 0.001141 -0.000056 -4.68% 0.001198 0.001213 0.001118 11,897,917.00
      Jun 12 2024 0.001197 0.000063 5.56% 0.001134 0.001198 0.001131 10,636,446.00
      Jun 11 2024 0.001134 -0.00000300 -0.26% 0.001136 0.001181 0.001119 13,193,407.00
      Jun 10 2024 0.001136 -0.000034 -2.90% 0.001172 0.001221 0.00111 14,064,014.00
      Jun 09 2024 0.001171 0.000012 1.04% 0.001159 0.001173 0.001155 9,034,646.00
      Jun 08 2024 0.001158 0.000041 3.67% 0.001119 0.001174 0.001118 12,686,032.00
      Jun 07 2024 0.001118 -0.000115 -9.33% 0.001232 0.001287 0.001109 14,103,165.00
      Jun 06 2024 0.001232 -0.00008 -6.10% 0.001312 0.001331 0.001224 12,776,328.00
      Jun 05 2024 0.001312 0.000034 2.66% 0.001277 0.001436 0.001275 9,585,857.00
      Jun 04 2024 0.001278 0.000072 5.97% 0.001206 0.0013 0.001185 9,133,606.00
      Jun 03 2024 0.001207 0.000011 0.92% 0.001208 0.001258 0.001186 14,039,287.00
      Jun 02 2024 0.001195 -0.000028 -2.29% 0.001225 0.001242 0.001181 11,818,782.00
      Jun 01 2024 0.001223 -0.000027 -2.16% 0.001252 0.001256 0.001207 13,309,407.00
      May 31 2024 0.001251 0.000037 3.05% 0.001214 0.001303 0.001207 12,651,566.00
      May 30 2024 0.001214 -0.000013 -1.06% 0.001226 0.001226 0.001179 12,841,521.00
      May 29 2024 0.001226 0.000013 1.07% 0.001212 0.001283 0.0012 13,230,676.00
      May 28 2024 0.001213 -0.000041 -3.27% 0.001253 0.00126 0.001201 15,678,706.00
      May 27 2024 0.001254 -0.000042 -3.24% 0.001299 0.001316 0.001241 12,598,386.00
      May 26 2024 0.001296 -0.000022 -1.67% 0.001319 0.001321 0.001282 11,936,287.00
      May 25 2024 0.001318 -0.000031 -2.30% 0.001359 0.001419 0.001267 13,688,733.00
      May 24 2024 0.00135 0.000152 12.67% 0.00121 0.0015 0.001178 21,166,162.00
      May 23 2024 0.001198 0.00000700 0.59% 0.001193 0.00123 0.001154 13,276,665.00
      May 22 2024 0.001191 -0.00005 -4.03% 0.001257 0.001263 0.001168 14,106,841.00
      May 21 2024 0.001242 -0.000071 -5.41% 0.001313 0.001333 0.001212 14,032,232.00
      May 20 2024 0.001313 0.00008 6.49% 0.001233 0.001334 0.00121 17,331,241.00
      May 19 2024 0.001232 -0.00000040 -0.03% 0.001231 0.00124 0.001207 12,942,028.00
      May 18 2024 0.001233 0.000016 1.31% 0.001218 0.001268 0.0012 12,822,947.00
      May 17 2024 0.001217 -0.00001 -0.81% 0.001229 0.00123 0.001196 12,502,940.00
      May 16 2024 0.001227 0.000027 2.25% 0.001202 0.001231 0.00119 14,544,430.00
      May 15 2024 0.0012 0.000073 6.48% 0.001128 0.001367 0.001059 11,377,756.00
      May 14 2024 0.001127 -0.000107 -8.67% 0.001236 0.001237 0.001125 13,775,725.00
      May 13 2024 0.001234 0.000052 4.40% 0.001182 0.001459 0.001146 13,937,341.00
      May 12 2024 0.001182 -0.00000300 -0.25% 0.001188 0.001214 0.001178 11,511,181.00
      May 11 2024 0.001185 -0.000058 -4.67% 0.001243 0.001271 0.001172 15,835,596.00
      May 10 2024 0.001242 -0.000071 -5.41% 0.001294 0.001377 0.001225 17,127,489.00
      May 09 2024 0.001313 -0.00000100 -0.08% 0.001315 0.001405 0.001301 11,307,881.00
      May 08 2024 0.001315 -0.000065 -4.71% 0.00138 0.001397 0.001284 11,099,007.00
      May 07 2024 0.00138 -0.00000800 -0.58% 0.001391 0.00142 0.001372 11,177,099.00
      May 06 2024 0.001388 -0.000107 -7.16% 0.001496 0.001577 0.001381 13,260,484.00
      May 05 2024 0.001495 -0.00000800 -0.53% 0.001503 0.00156 0.001478 15,635,406.00
      May 04 2024 0.001504 0.000113 8.15% 0.00139 0.001577 0.00136 15,189,840.00
      May 03 2024 0.00139 0.000023 1.68% 0.001367 0.00145 0.001307 12,352,587.00
      May 02 2024 0.001367 0.000082 6.38% 0.001289 0.001402 0.001269 18,147,357.00
      May 01 2024 0.001286 0.000017 1.34% 0.001291 0.001343 0.001236 18,356,972.00
      Apr 30 2024 0.001268 -0.000023 -1.78% 0.001292 0.001441 0.001246 14,118,276.00
      Apr 29 2024 0.001291 -0.000032 -2.42% 0.001326 0.00135 0.001259 12,485,462.00
      Apr 28 2024 0.001323 -0.000115 -7.99% 0.001438 0.00145 0.00132 11,793,090.00
      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

      Your Recent History

      GATE
      MTVUSDT
      MultiVAC
      COIN
      BASEUSD
      Base Protocol
      BIT
      F15833
      Vontobel Financial Produ...
      USOTC
      OMTK
      OmniTek Engineering (QB)
      Delayed Upgrade Clock