MTVETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000060 | 0.00000053 | 1,986,727.00 |
Mar 27 2024 | 0.00000054 | -0.00000005 | -8.47% | 0.00000059 | 0.00000059 | 0.00000052 | 3,122,460.00 |
Mar 26 2024 | 0.00000059 | -0.00000005 | -7.81% | 0.00000064 | 0.00000066 | 0.00000058 | 2,308,754.00 |
Mar 25 2024 | 0.00000064 | -0.00000006 | -8.57% | 0.00000070 | 0.00000071 | 0.00000064 | 625,524.00 |
Mar 24 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000068 | 0.00000072 | 0.00000068 | 958,581.00 |
Mar 23 2024 | 0.00000067 | -0.00000006 | -8.22% | 0.00000073 | 0.00000077 | 0.00000067 | 3,270,852.00 |
Mar 22 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000076 | 0.00000071 | 947,305.00 |
Mar 21 2024 | 0.00000072 | 0.00 | 0.00% | 0.00000072 | 0.00000074 | 0.00000070 | 999,279.00 |
Mar 20 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000076 | 0.00000082 | 0.00000072 | 1,210,910.00 |
Mar 19 2024 | 0.00000075 | 0.00 | 0.00% | 0.00000075 | 0.00000086 | 0.00000075 | 2,335,082.00 |
Mar 18 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000084 | 0.00000073 | 4,256,823.00 |
Mar 17 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000076 | 0.00000086 | 0.00000072 | 7,554,691.00 |
Mar 16 2024 | 0.00000076 | 0.00000016 | 26.67% | 0.00000060 | 0.00000083 | 0.00000059 | 7,322,304.00 |
Mar 15 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000060 | 0.00000061 | 0.00000055 | 5,316,323.00 |
Mar 14 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
Mar 13 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000066 | 0.00000061 | 4,365,863.00 |
Mar 12 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000061 | 0.00000067 | 0.00000060 | 6,468,147.00 |
Mar 11 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000069 | 0.00000061 | 5,272,245.00 |
Mar 10 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000066 | 0.00000059 | 4,763,135.00 |
Mar 09 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000059 | 0.00000065 | 0.00000059 | 1,946,376.00 |
Mar 08 2024 | 0.00000060 | -0.00000007 | -10.45% | 0.00000066 | 0.00000066 | 0.00000058 | 3,187,314.00 |
Mar 07 2024 | 0.00000067 | 0.00000008 | 13.56% | 0.00000059 | 0.00000067 | 0.00000058 | 2,917,964.00 |
Mar 06 2024 | 0.00000059 | -0.00000009 | -13.24% | 0.00000067 | 0.00000070 | 0.00000058 | 1,855,867.00 |
Mar 05 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000073 | 0.00000073 | 0.00000061 | 8,013,944.00 |
Mar 04 2024 | 0.00000072 | 0.00000015 | 26.32% | 0.00000056 | 0.00000082 | 0.00000056 | 16,721,190.00 |
Mar 03 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000062 | 0.00000052 | 2,999,449.00 |
Mar 02 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000061 | 0.00000051 | 2,793,519.00 |
Mar 01 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000068 | 0.00000055 | 4,937,109.00 |
Feb 29 2024 | 0.00000059 | 0.00000007 | 13.46% | 0.00000052 | 0.00000062 | 0.00000051 | 4,457,533.00 |
Feb 28 2024 | 0.00000052 | -0.00000003 | -5.45% | 0.00000055 | 0.00000056 | 0.00000051 | 3,448,297.00 |
Feb 27 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000058 | 0.00000059 | 0.00000053 | 1,648,978.00 |
Feb 26 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000058 | 0.00000061 | 0.00000056 | 845,854.00 |
Feb 25 2024 | 0.00000057 | -0.00000005 | -8.06% | 0.00000062 | 0.00000062 | 0.00000057 | 318,396.00 |
Feb 24 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000064 | 0.00000062 | 155,635.00 |
Feb 23 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000061 | 0.00000066 | 0.00000060 | 1,493,379.00 |
Feb 22 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000057 | 0.00000063 | 0.00000057 | 726,953.00 |
Feb 21 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000056 | 0.00000060 | 0.00000056 | 942,718.00 |
Feb 20 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000057 | 0.00000062 | 0.00000055 | 427,061.00 |
Feb 19 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000058 | 0.00000060 | 0.00000055 | 394,165.00 |
Feb 18 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000060 | 0.00000060 | 0.00000054 | 1,222,258.00 |
Feb 17 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000059 | 0.00000063 | 0.00000057 | 905,402.00 |
Feb 16 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000064 | 0.00000058 | 1,189,471.00 |
Feb 15 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000065 | 0.00000061 | 766,275.00 |
Feb 14 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000068 | 0.00000068 | 0.00000059 | 1,212,898.00 |
Feb 13 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000066 | 0.00000071 | 0.00000065 | 1,069,764.00 |
Feb 12 2024 | 0.00000066 | -0.00000005 | -7.04% | 0.00000071 | 0.00000071 | 0.00000066 | 335,347.00 |
Feb 11 2024 | 0.00000071 | 0.00000006 | 9.23% | 0.00000066 | 0.00000074 | 0.00000066 | 415,458.00 |
Feb 10 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000068 | 0.00000064 | 237,412.00 |
Feb 09 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000070 | 0.00000064 | 1,558,902.00 |
Feb 08 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000066 | 0.00000071 | 0.00000064 | 727,500.00 |
Feb 07 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000062 | 547,573.00 |
Feb 06 2024 | 0.00000066 | -0.00000004 | -5.71% | 0.00000070 | 0.00000073 | 0.00000064 | 1,062,956.00 |
Feb 05 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000074 | 0.00000074 | 0.00000066 | 901,836.00 |
Feb 04 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000080 | 0.00000073 | 666,993.00 |
Feb 03 2024 | 0.00000075 | 0.00 | 0.00% | 0.00000074 | 0.00000078 | 0.00000071 | 493,858.00 |
Feb 02 2024 | 0.00000075 | 0.00000004 | 5.63% | 0.00000071 | 0.00000080 | 0.00000071 | 777,934.00 |
Feb 01 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000073 | 0.00000076 | 0.00000071 | 220,400.00 |
Jan 31 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000077 | 0.00000078 | 0.00000072 | 927,763.00 |
Jan 30 2024 | 0.00000075 | -0.00000005 | -6.25% | 0.00000080 | 0.00000081 | 0.00000075 | 208,281.00 |
Jan 29 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000081 | 0.00000083 | 0.00000079 | 253,827.00 |
Jan 28 2024 | 0.00000082 | -0.00000006 | -6.82% | 0.00000086 | 0.00000088 | 0.00000079 | 736,342.00 |
Jan 27 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000086 | 0.00000089 | 0.00000080 | 1,143,496.00 |
Jan 26 2024 | 0.00000086 | 0.00000011 | 14.67% | 0.00000077 | 0.00000089 | 0.00000075 | 1,098,587.00 |
Jan 25 2024 | 0.00000075 | -0.00000008 | -9.64% | 0.00000083 | 0.00000089 | 0.00000075 | 3,751,192.00 |
Jan 24 2024 | 0.00000083 | 0.00000006 | 7.79% | 0.00000077 | 0.00000090 | 0.00000075 | 2,386,092.00 |
Jan 23 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000075 | 0.00000081 | 0.00000074 | 673,760.00 |
Jan 22 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000082 | 0.00000072 | 728,105.00 |
Jan 21 2024 | 0.00000072 | 0.00 | 0.00% | 0.00000074 | 0.00000075 | 0.00000072 | 93,895.00 |
Jan 20 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000073 | 0.00000075 | 0.00000071 | 35,111.00 |
Jan 19 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000076 | 0.00000078 | 0.00000070 | 335,545.00 |
Jan 18 2024 | 0.00000076 | -0.00000004 | -5.00% | 0.00000080 | 0.00000083 | 0.00000076 | 464,472.00 |
Jan 17 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000087 | 0.00000078 | 380,870.00 |
Jan 16 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000078 | 0.00000082 | 0.00000075 | 379,722.00 |
Jan 15 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000073 | 0.00000080 | 0.00000072 | 421,719.00 |
Jan 14 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000076 | 0.00000080 | 0.00000074 | 797,785.00 |
Jan 13 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000078 | 0.00000081 | 0.00000071 | 5,010,475.00 |
Jan 12 2024 | 0.00000076 | -0.00000007 | -8.43% | 0.00000085 | 0.00000086 | 0.00000076 | 327,889.00 |
Jan 11 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000086 | 0.00000091 | 0.00000082 | 196,725.00 |
Jan 10 2024 | 0.00000086 | 0.00 | 0.00% | 0.00000086 | 0.00000091 | 0.00000079 | 1,264,928.00 |
Jan 09 2024 | 0.00000086 | -0.00000013 | -13.13% | 0.00000099 | 0.00000102 | 0.00000086 | 2,258,919.00 |
Jan 08 2024 | 0.00000099 | -0.00000008 | -7.48% | 0.00000105 | 0.00000106 | 0.00000087 | 3,061,891.00 |
Jan 07 2024 | 0.00000107 | -0.00000005 | -4.46% | 0.00000111 | 0.00000111 | 0.00000102 | 467,736.00 |
Jan 06 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000115 | 0.00000121 | 0.00000105 | 614,622.00 |
Jan 05 2024 | 0.00000117 | 0.00000018 | 18.18% | 0.00000101 | 0.00000123 | 0.00000098 | 2,392,122.00 |
Jan 04 2024 | 0.00000099 | 0.00000003 | 3.13% | 0.00000096 | 0.00000102 | 0.00000088 | 1,006,199.00 |
Jan 03 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000099 | 0.00000099 | 0.00000090 | 2,124,553.00 |
Jan 02 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000098 | 0.00000103 | 0.00000096 | 1,930,331.00 |
Jan 01 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000102 | 0.00000102 | 0.00000095 | 1,016,645.00 |
Dec 31 2023 | 0.00000102 | -0.00000007 | -6.42% | 0.00000110 | 0.00000113 | 0.00000102 | 4,486,308.00 |
Dec 30 2023 | 0.00000109 | 0.00000009 | 9.00% | 0.00000100 | 0.00000124 | 0.00000098 | 4,587,793.00 |