MTVUSDT

MultiVAC (MTVUSDT)

MTVUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2022 0.001167 -0.00001 -0.85% 0.001174 0.001195 0.001138 21,095,212.00
Sep 30 2022 0.001177 0.00001 0.86% 0.00116 0.001236 0.001138 34,285,188.00
Sep 29 2022 0.001167 0.00000700 0.60% 0.001157 0.001189 0.001131 26,192,994.00
Sep 28 2022 0.00116 0.00001 0.87% 0.001143 0.001176 0.001118 34,235,414.00
Sep 27 2022 0.00115 -0.000055 -4.57% 0.0012 0.001239 0.00115 48,543,969.00
Sep 26 2022 0.001205 -0.00000700 -0.58% 0.001204 0.00125 0.00118 23,954,799.00
Sep 25 2022 0.001211 -0.000016 -1.30% 0.001227 0.00124 0.001179 22,148,359.00
Sep 24 2022 0.001228 -0.00000010 -0.01% 0.001227 0.001276 0.00121 23,957,969.00
Sep 23 2022 0.001228 -0.000038 -3.00% 0.001268 0.00128 0.001185 18,227,415.00
Sep 22 2022 0.001266 0.000067 5.59% 0.001205 0.00131 0.00118 28,790,308.00
Sep 21 2022 0.001199 -0.000011 -0.91% 0.001203 0.00124 0.00116 47,881,671.00
Sep 20 2022 0.00121 -0.000058 -4.58% 0.001267 0.00127 0.00116 39,906,037.00
Sep 19 2022 0.001268 0.000037 3.01% 0.001231 0.00132 0.001192 63,989,364.00
Sep 18 2022 0.001231 -0.000187 -13.18% 0.001486 0.001511 0.00122 102,564,347.00
Sep 17 2022 0.001419 0.000305 27.43% 0.00112 0.00165 0.001113 250,878,341.00
Sep 16 2022 0.001113 0.000039 3.63% 0.001068 0.001158 0.001067 82,939,837.00
Sep 15 2022 0.001074 -0.000064 -5.62% 0.001136 0.001146 0.00105 29,095,198.00
Sep 14 2022 0.001138 -0.000019 -1.64% 0.001157 0.001198 0.001116 34,224,212.00
Sep 13 2022 0.001157 -0.000189 -14.03% 0.001333 0.001333 0.00115 37,151,243.00
Sep 12 2022 0.001347 0.000158 13.32% 0.001194 0.001372 0.001184 37,384,181.00
Sep 11 2022 0.001188 -0.00000400 -0.34% 0.001192 0.001218 0.001178 15,086,668.00
Sep 10 2022 0.001193 0.000038 3.29% 0.001156 0.001213 0.001136 24,745,987.00
Sep 09 2022 0.001155 0.00009 8.45% 0.001062 0.001191 0.001043 47,382,425.00
Sep 08 2022 0.001065 -0.000025 -2.29% 0.00109 0.001099 0.001025 42,529,774.00
Sep 07 2022 0.00109 0.000059 5.72% 0.001031 0.001094 0.001008 27,742,506.00
Sep 06 2022 0.001031 -0.000047 -4.36% 0.00108 0.001102 0.001005 45,000,156.00
Sep 05 2022 0.001079 -0.000034 -3.06% 0.001112 0.001114 0.00105 27,761,930.00
Sep 04 2022 0.001113 -0.00000700 -0.63% 0.001124 0.001132 0.001098 22,116,623.00
Sep 03 2022 0.00112 0.00000500 0.45% 0.001115 0.001149 0.001098 21,329,782.00
Sep 02 2022 0.001115 -0.00000200 -0.18% 0.001117 0.00115 0.001098 16,793,874.00
Sep 01 2022 0.001117 0.000024 2.20% 0.0011 0.001131 0.00108 30,525,750.00
Aug 31 2022 0.001093 -0.00002 -1.80% 0.001117 0.001118 0.001083 22,211,245.00
Aug 30 2022 0.001113 0.000015 1.37% 0.001099 0.00119 0.001091 27,939,437.00
Aug 29 2022 0.001099 -0.000012 -1.08% 0.001102 0.001118 0.001085 35,167,150.00
Aug 28 2022 0.001111 -0.000012 -1.07% 0.001122 0.00113 0.001068 38,735,910.00
Aug 27 2022 0.001123 -0.000018 -1.58% 0.001132 0.001165 0.001103 35,492,561.00
Aug 26 2022 0.001141 -0.000049 -4.12% 0.001189 0.001212 0.00113 34,923,268.00
Aug 25 2022 0.001189 -0.000035 -2.86% 0.001225 0.001257 0.00118 27,004,266.00
Aug 24 2022 0.001224 -0.00000600 -0.49% 0.001231 0.001262 0.001215 31,430,765.00
Aug 23 2022 0.00123 0.000016 1.32% 0.001212 0.001272 0.00119 52,949,815.00
Aug 22 2022 0.001214 -0.000063 -4.93% 0.001276 0.001297 0.001194 36,960,489.00
Aug 21 2022 0.001277 0.000036 2.90% 0.001241 0.001299 0.00124 25,903,521.00
Aug 20 2022 0.001242 0.000081 6.98% 0.001161 0.001317 0.00116 50,550,754.00
Aug 19 2022 0.001161 -0.00013 -10.07% 0.001291 0.001291 0.001141 84,553,340.00
Aug 18 2022 0.001291 0.000033 2.62% 0.001246 0.001398 0.001237 58,179,869.00
Aug 17 2022 0.001258 -0.000105 -7.70% 0.001354 0.001376 0.001242 64,795,174.00
Aug 16 2022 0.001363 -0.000063 -4.42% 0.001426 0.00144 0.001356 54,284,792.00
Aug 15 2022 0.001426 -0.000021 -1.45% 0.001447 0.001482 0.0014 50,130,429.00
Aug 14 2022 0.001447 -0.000027 -1.83% 0.001468 0.00158 0.001443 51,812,483.00
Aug 13 2022 0.001473 -0.000025 -1.67% 0.001498 0.001543 0.001454 49,898,545.00
Aug 12 2022 0.001498 -0.000051 -3.29% 0.001543 0.001575 0.00142 60,124,134.00
Aug 11 2022 0.001549 0.000059 3.96% 0.001491 0.00161 0.001481 68,036,304.00
Aug 10 2022 0.00149 0.00004 2.76% 0.001446 0.0015 0.001366 66,086,726.00
Aug 09 2022 0.001449 0.000053 3.79% 0.001403 0.00153 0.001394 76,889,464.00
Aug 08 2022 0.001397 0.000037 2.72% 0.001365 0.00144 0.00135 71,431,461.00
Aug 07 2022 0.00136 -0.000026 -1.88% 0.001386 0.00139 0.001337 38,297,781.00
Aug 06 2022 0.001386 0.000021 1.54% 0.001367 0.001413 0.00133 46,207,051.00
Aug 05 2022 0.001365 0.000051 3.88% 0.001314 0.001425 0.001308 64,511,280.00
Aug 04 2022 0.001314 -0.000065 -4.71% 0.001376 0.001493 0.001307 85,998,808.00
Aug 03 2022 0.001379 0.000138 11.13% 0.001247 0.001398 0.001226 55,120,548.00
Aug 02 2022 0.001241 -0.00004 -3.12% 0.00128 0.0013 0.001211 58,194,533.00
Aug 01 2022 0.001281 -0.000032 -2.44% 0.001312 0.00136 0.001251 72,334,143.00
Jul 31 2022 0.001312 0.000072 5.81% 0.00124 0.001349 0.001222 56,697,959.00
Jul 30 2022 0.00124 -0.000022 -1.74% 0.001256 0.001323 0.00123 64,574,709.00
Jul 29 2022 0.001262 0.000034 2.77% 0.001213 0.001296 0.0012 57,623,006.00
Jul 28 2022 0.001228 0.000047 3.98% 0.00118 0.001251 0.001158 67,797,059.00
Jul 27 2022 0.001181 0.000041 3.60% 0.001141 0.001193 0.001118 47,886,461.00
Jul 26 2022 0.00114 -0.000041 -3.47% 0.001181 0.001199 0.001091 52,026,642.00
Jul 25 2022 0.001181 -0.000042 -3.44% 0.001223 0.001226 0.001167 66,904,410.00
Jul 24 2022 0.001223 0.00000300 0.25% 0.001225 0.00125 0.001192 42,865,553.00
Jul 23 2022 0.001219 -0.000061 -4.77% 0.001278 0.001315 0.00119 62,828,583.00
Jul 22 2022 0.00128 -0.00000900 -0.70% 0.001293 0.001363 0.001241 51,018,247.00
Jul 21 2022 0.001289 0.00000100 0.08% 0.001287 0.001331 0.00123 75,752,355.00
Jul 20 2022 0.001288 -0.000146 -10.18% 0.001431 0.001437 0.001259 84,512,516.00
Jul 19 2022 0.001434 0.000021 1.49% 0.001414 0.001496 0.001348 74,043,351.00
Jul 18 2022 0.001414 0.000124 9.65% 0.001291 0.00145 0.001273 73,548,487.00
Jul 17 2022 0.001289 0.00007 5.74% 0.001226 0.001517 0.001219 61,268,212.00
Jul 16 2022 0.001219 0.000042 3.57% 0.001188 0.001253 0.001161 36,686,050.00
Jul 15 2022 0.001177 0.000013 1.12% 0.001172 0.00123 0.001144 71,871,741.00
Jul 14 2022 0.001165 0.000011 0.95% 0.001155 0.001184 0.00111 32,597,514.00
Jul 13 2022 0.001154 0.000013 1.14% 0.001146 0.00119 0.0011 70,253,317.00
Jul 12 2022 0.00114 -0.00000080 -0.07% 0.001147 0.00118 0.001111 37,373,378.00
Jul 11 2022 0.001141 -0.000058 -4.84% 0.001199 0.001215 0.001126 41,941,434.00
Jul 10 2022 0.001199 -0.00000900 -0.74% 0.001208 0.00124 0.00118 47,046,029.00
Jul 09 2022 0.001209 0.000021 1.77% 0.001189 0.001229 0.00118 26,975,179.00
Jul 08 2022 0.001188 -0.000031 -2.54% 0.001234 0.001238 0.00118 50,223,948.00
Jul 07 2022 0.001219 0.000039 3.30% 0.001173 0.00124 0.00115 48,518,537.00
Jul 06 2022 0.00118 0.000045 3.97% 0.001141 0.0012 0.00112 41,634,604.00
Jul 05 2022 0.001135 -0.00000050 -0.04% 0.001135 0.00117 0.00108 45,069,196.00
Jul 04 2022 0.001135 0.000034 3.09% 0.001106 0.001148 0.001075 45,990,069.00
Jul 03 2022 0.001102 -0.000024 -2.13% 0.001124 0.001141 0.001069 46,498,436.00
Jul 02 2022 0.001126 0.000025 2.27% 0.001114 0.001138 0.0011 58,240,483.00


Your Recent History
KUCN
MTVUSDT
MultiVAC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now