Register to chat with like-minded investors on our interactive forums.MTVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.001552 | 0.000022 | 1.44% | 0.00155 | 0.00158 | 0.001515 | 15,435,322.00 |
| Apr 24 2024 | 0.001531 | 0.000023 | 1.53% | 0.001514 | 0.0017 | 0.001504 | 17,256,003.00 |
| Apr 23 2024 | 0.001508 | 0.000022 | 1.48% | 0.001487 | 0.001554 | 0.001437 | 17,467,526.00 |
| Apr 22 2024 | 0.001486 | 0.000205 | 16.02% | 0.001281 | 0.001557 | 0.001264 | 21,205,929.00 |
| Apr 21 2024 | 0.001281 | 0.00000100 | 0.08% | 0.001269 | 0.001285 | 0.001233 | 21,410,124.00 |
| Apr 20 2024 | 0.00128 | 0.000084 | 7.02% | 0.001202 | 0.001301 | 0.00114 | 24,961,835.00 |
| Apr 19 2024 | 0.001196 | 0.000047 | 4.09% | 0.001148 | 0.001292 | 0.001108 | 26,091,954.00 |
| Apr 18 2024 | 0.00115 | -0.00000300 | -0.26% | 0.001152 | 0.001208 | 0.001107 | 19,485,360.00 |
| Apr 17 2024 | 0.001152 | -0.000087 | -7.02% | 0.00124 | 0.001254 | 0.001118 | 18,987,746.00 |
| Apr 16 2024 | 0.00124 | -0.00000400 | -0.32% | 0.001243 | 0.001267 | 0.00118 | 20,400,576.00 |
| Apr 15 2024 | 0.001243 | -0.000125 | -9.14% | 0.001364 | 0.001473 | 0.001203 | 20,413,562.00 |
| Apr 14 2024 | 0.001368 | 0.000173 | 14.45% | 0.001202 | 0.001412 | 0.001137 | 34,155,235.00 |
| Apr 13 2024 | 0.001196 | -0.00016 | -11.80% | 0.00136 | 0.001415 | 0.001069 | 30,324,309.00 |
| Apr 12 2024 | 0.001356 | -0.000188 | -12.18% | 0.001547 | 0.001615 | 0.0013 | 19,858,492.00 |
| Apr 11 2024 | 0.001543 | -0.000054 | -3.38% | 0.001598 | 0.001603 | 0.00153 | 15,536,670.00 |
| Apr 10 2024 | 0.001597 | -0.000014 | -0.87% | 0.001601 | 0.001612 | 0.001537 | 15,126,003.00 |
| Apr 09 2024 | 0.001611 | -0.000091 | -5.35% | 0.001698 | 0.001788 | 0.001563 | 19,836,312.00 |
| Apr 08 2024 | 0.001702 | -0.000012 | -0.70% | 0.001712 | 0.001801 | 0.001624 | 21,651,840.00 |
| Apr 07 2024 | 0.001715 | -0.000044 | -2.50% | 0.001755 | 0.001823 | 0.001702 | 13,431,906.00 |
| Apr 06 2024 | 0.001759 | -0.000017 | -0.96% | 0.001772 | 0.001775 | 0.001714 | 17,654,024.00 |
| Apr 05 2024 | 0.001776 | -0.000112 | -5.93% | 0.001891 | 0.001915 | 0.00173 | 19,077,085.00 |
| Apr 04 2024 | 0.001888 | 0.000106 | 5.92% | 0.00178 | 0.002091 | 0.001729 | 13,820,415.00 |
| Apr 03 2024 | 0.001783 | -0.000016 | -0.89% | 0.001799 | 0.001835 | 0.00172 | 15,472,045.00 |
| Apr 02 2024 | 0.001798 | -0.000132 | -6.84% | 0.001932 | 0.001967 | 0.001742 | 23,610,702.00 |
| Apr 01 2024 | 0.00193 | -0.000119 | -5.81% | 0.002045 | 0.002089 | 0.001873 | 14,358,957.00 |
| Mar 31 2024 | 0.00205 | 0.000109 | 5.63% | 0.001936 | 0.002123 | 0.001886 | 13,584,225.00 |
| Mar 30 2024 | 0.00194 | -0.000021 | -1.07% | 0.001956 | 0.00206 | 0.001866 | 23,497,608.00 |
| Mar 29 2024 | 0.001961 | -0.00005 | -2.49% | 0.002011 | 0.002052 | 0.0019 | 18,351,775.00 |
| Mar 28 2024 | 0.002011 | 0.000097 | 5.07% | 0.001913 | 0.00215 | 0.001862 | 24,489,746.00 |
| Mar 27 2024 | 0.001915 | -0.000201 | -9.50% | 0.002102 | 0.002144 | 0.001878 | 23,173,002.00 |
| Mar 26 2024 | 0.002116 | -0.000202 | -8.71% | 0.002311 | 0.00241 | 0.002078 | 29,047,727.00 |
| Mar 25 2024 | 0.002318 | -0.000114 | -4.69% | 0.002438 | 0.00244 | 0.002255 | 16,565,934.00 |
| Mar 24 2024 | 0.002432 | 0.000149 | 6.51% | 0.002282 | 0.0025 | 0.002278 | 12,765,714.00 |
| Mar 23 2024 | 0.002283 | -0.000162 | -6.63% | 0.002439 | 0.002489 | 0.002273 | 20,423,883.00 |
| Mar 22 2024 | 0.002445 | -0.000086 | -3.40% | 0.00253 | 0.002559 | 0.002432 | 21,894,793.00 |
| Mar 21 2024 | 0.002531 | -0.000018 | -0.71% | 0.00255 | 0.002619 | 0.002506 | 18,726,323.00 |
| Mar 20 2024 | 0.002549 | 0.000164 | 6.88% | 0.002435 | 0.002635 | 0.00241 | 18,935,770.00 |
| Mar 19 2024 | 0.002385 | -0.00027 | -10.17% | 0.002659 | 0.002912 | 0.002377 | 35,049,417.00 |
| Mar 18 2024 | 0.002655 | -0.000013 | -0.49% | 0.002667 | 0.003029 | 0.00264 | 23,044,228.00 |
| Mar 17 2024 | 0.002668 | -0.000043 | -1.59% | 0.002707 | 0.003 | 0.002609 | 31,577,998.00 |
| Mar 16 2024 | 0.002711 | 0.000468 | 20.84% | 0.00225 | 0.003 | 0.002225 | 25,042,124.00 |
| Mar 15 2024 | 0.002244 | -0.00023 | -9.30% | 0.002342 | 0.00235 | 0.002036 | 24,815,547.00 |
| Mar 14 2024 | 0.002473 | 0.00 | 0.00% | 0.002473 | 0.002473 | 0.002473 | 0.00 |
| Mar 13 2024 | 0.002473 | -0.000155 | -5.90% | 0.002626 | 0.002672 | 0.00243 | 23,107,717.00 |
| Mar 12 2024 | 0.002629 | 0.000122 | 4.85% | 0.002471 | 0.00265 | 0.002382 | 27,529,216.00 |
| Mar 11 2024 | 0.002507 | 0.000033 | 1.33% | 0.002472 | 0.002825 | 0.002425 | 16,982,060.00 |
| Mar 10 2024 | 0.002474 | 0.000027 | 1.10% | 0.002448 | 0.002596 | 0.002327 | 19,032,621.00 |
| Mar 09 2024 | 0.002447 | 0.000121 | 5.19% | 0.002309 | 0.00255 | 0.002308 | 19,059,589.00 |
| Mar 08 2024 | 0.002327 | -0.000263 | -10.16% | 0.002588 | 0.002596 | 0.002293 | 17,703,334.00 |
| Mar 07 2024 | 0.00259 | 0.000307 | 13.45% | 0.002282 | 0.0026 | 0.0022 | 26,296,588.00 |
| Mar 06 2024 | 0.002283 | -0.000136 | -5.62% | 0.002422 | 0.00246 | 0.002248 | 21,709,950.00 |
| Mar 05 2024 | 0.002419 | -0.000243 | -9.13% | 0.002669 | 0.002699 | 0.00218 | 26,757,537.00 |
| Mar 04 2024 | 0.002662 | 0.000665 | 33.27% | 0.001993 | 0.002878 | 0.00199 | 24,000,332.00 |
| Mar 03 2024 | 0.001998 | 0.00001 | 0.50% | 0.001987 | 0.002099 | 0.00182 | 22,560,365.00 |
| Mar 02 2024 | 0.001987 | 0.000041 | 2.11% | 0.001945 | 0.002043 | 0.001781 | 32,098,580.00 |
| Mar 01 2024 | 0.001946 | -0.000052 | -2.60% | 0.002015 | 0.002197 | 0.001908 | 22,282,474.00 |
| Feb 29 2024 | 0.001998 | 0.000244 | 13.91% | 0.001756 | 0.002063 | 0.001742 | 26,763,116.00 |
| Feb 28 2024 | 0.001754 | -0.000041 | -2.28% | 0.001795 | 0.001842 | 0.00171 | 24,838,748.00 |
| Feb 27 2024 | 0.001795 | -0.00008 | -4.27% | 0.001874 | 0.001878 | 0.001771 | 22,580,319.00 |
| Feb 26 2024 | 0.001874 | 0.000063 | 3.48% | 0.001812 | 0.001923 | 0.001753 | 17,613,360.00 |
| Feb 25 2024 | 0.001811 | -0.000036 | -1.95% | 0.001848 | 0.001855 | 0.001776 | 20,539,225.00 |
| Feb 24 2024 | 0.001847 | -0.000038 | -2.02% | 0.001876 | 0.001917 | 0.001832 | 14,198,231.00 |
| Feb 23 2024 | 0.001885 | 0.000074 | 4.09% | 0.001806 | 0.001958 | 0.001794 | 22,579,232.00 |
| Feb 22 2024 | 0.001811 | 0.000096 | 5.60% | 0.001715 | 0.001876 | 0.001715 | 27,816,526.00 |
| Feb 21 2024 | 0.001715 | -0.000021 | -1.21% | 0.001738 | 0.00174 | 0.00164 | 21,868,850.00 |
| Feb 20 2024 | 0.001736 | 0.000085 | 5.15% | 0.001653 | 0.001765 | 0.001626 | 22,309,335.00 |
| Feb 19 2024 | 0.001651 | -0.000035 | -2.08% | 0.001683 | 0.00173 | 0.001623 | 19,353,808.00 |
| Feb 18 2024 | 0.001686 | 0.000028 | 1.69% | 0.001662 | 0.001701 | 0.001602 | 22,490,426.00 |
| Feb 17 2024 | 0.001658 | 0.000015 | 0.91% | 0.001666 | 0.001681 | 0.001588 | 20,128,197.00 |
| Feb 16 2024 | 0.001643 | -0.000095 | -5.47% | 0.001737 | 0.001775 | 0.001638 | 24,352,537.00 |
| Feb 15 2024 | 0.001738 | -0.00000100 | -0.06% | 0.001739 | 0.001813 | 0.001715 | 24,289,628.00 |
| Feb 14 2024 | 0.00174 | -0.000057 | -3.17% | 0.001798 | 0.0018 | 0.001673 | 29,621,697.00 |
| Feb 13 2024 | 0.001797 | 0.000043 | 2.45% | 0.001753 | 0.00191 | 0.001748 | 17,824,640.00 |
| Feb 12 2024 | 0.001754 | -0.000032 | -1.79% | 0.001782 | 0.001842 | 0.001693 | 15,452,856.00 |
| Feb 11 2024 | 0.001787 | 0.000125 | 7.50% | 0.001657 | 0.001867 | 0.001644 | 17,401,974.00 |
| Feb 10 2024 | 0.001662 | -0.00000900 | -0.54% | 0.001673 | 0.001704 | 0.001618 | 20,482,538.00 |
| Feb 09 2024 | 0.001671 | 0.000035 | 2.14% | 0.001636 | 0.001738 | 0.001617 | 21,599,408.00 |
| Feb 08 2024 | 0.001636 | 0.000037 | 2.31% | 0.001598 | 0.001713 | 0.001579 | 20,132,574.00 |
| Feb 07 2024 | 0.001599 | 0.000014 | 0.88% | 0.001589 | 0.00162 | 0.001509 | 19,281,957.00 |
| Feb 06 2024 | 0.001585 | -0.000042 | -2.58% | 0.001617 | 0.001779 | 0.001565 | 19,172,748.00 |
| Feb 05 2024 | 0.001626 | -0.000096 | -5.57% | 0.001726 | 0.001728 | 0.00155 | 26,144,890.00 |
| Feb 04 2024 | 0.001722 | -0.000015 | -0.86% | 0.001732 | 0.00185 | 0.001687 | 16,897,181.00 |
| Feb 03 2024 | 0.001737 | 0.000043 | 2.54% | 0.001692 | 0.001766 | 0.00163 | 16,491,358.00 |
| Feb 02 2024 | 0.001694 | 0.000022 | 1.32% | 0.00167 | 0.001828 | 0.001664 | 18,217,684.00 |
| Feb 01 2024 | 0.001672 | -0.000012 | -0.71% | 0.001687 | 0.001743 | 0.001644 | 17,757,889.00 |
| Jan 31 2024 | 0.001684 | -0.000127 | -7.01% | 0.001819 | 0.001823 | 0.001659 | 18,415,020.00 |
| Jan 30 2024 | 0.001811 | -0.000068 | -3.62% | 0.001879 | 0.001879 | 0.00178 | 19,368,330.00 |
| Jan 29 2024 | 0.001879 | 0.000037 | 2.01% | 0.001862 | 0.001895 | 0.001794 | 16,888,612.00 |
| Jan 28 2024 | 0.001842 | -0.00009 | -4.66% | 0.001943 | 0.00202 | 0.0018 | 20,183,617.00 |
| Jan 27 2024 | 0.001932 | 0.00001 | 0.52% | 0.001912 | 0.002013 | 0.001824 | 18,689,870.00 |
