Mass Vehicle Ledger Token Historical Data - MVLEUR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Mass Vehicle Ledger Token (Cryptocurrency:MVLEUR)
Mass Vehicle Ledger Token (Cryptocurrency:MVLEUR) Historical

Mass Vehicle Ledger Token (MVLEUR)

0.005377

0.000035

( 0.65% )

Updated: 06:23:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00050649	10.3996928283	0.00487024	0.0068217	0.00468225	429913.301751	CX
4	-0.00108483	-16.788979751	0.00646156	0.0072032	0.00449319	334181.706558	CX
12	0.00218598	68.5099114628	0.00319075	0.00783273	0.00188486	743314.973304	CX
26	0.0021695	67.6440417432	0.00320723	0.00783273	0.00188486	582003.986872	CX
52	0.00055779	11.5749521679	0.00481894	0.00783273	0.00188486	431617.046222	CX
156	-0.01838765	-77.3748357836	0.02376438	0.0348014	0.00188486	625702.693184	CX
260	0.00514645	2234.86624978	0.00023028	0.05386132	7.534E-5	1881432.7939	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.00534117	-3.0E-5	-0.56	0.00536745	0.00537325	0.00468225	76152
1714175400	0.00537164	-4.1E-5	-0.76	0.00541409	0.00544439	0.00477939	157986
1714089000	0.00541243	1.0E-6	0.02	0.00540885	0.00547537	0.00528838	157366
1714002600	0.00541126	-0.000792	-12.77	0.00622022	0.00624386	0.00537085	605246
1713916200	0.00620354	0.00118115	23.52	0.00501608	0.0068217	0.00501608	1553765
1713829800	0.00502239	0.00013486	2.76	0.00523638	0.00659251	0.00188486	0
1713743400	0.00488753	5.0E-6	0.10	0.00487024	0.00494425	0.00483237	28961
1713657000	0.00488211	6.8E-5	1.41	0.00478568	0.0049185	0.00474717	180211
1713570600	0.00481373	3.8E-5	0.80	0.00476208	0.00491776	0.00452256	258232
1713484200	0.00477566	-0.000404	-7.80	0.00518497	0.00524217	0.00460934	90496
1713397800	0.00517965	0.0003793	7.90	0.00480942	0.00546535	0.00449319	390294
1713311400	0.00480035	2.4E-5	0.50	0.00478064	0.00484088	0.00464976	0
1713225000	0.00477627	-0.000162	-3.28	0.00523638	0.00659251	0.0047196	13951
1713138600	0.00493859	-0.000611	-11.01	0.00547299	0.00553067	0.00471716	181543
1713052200	0.00554962	-0.000146	-2.56	0.00570212	0.00578895	0.00527532	100534
1712965800	0.00569562	-0.000183	-3.11	0.00588402	0.00598806	0.00557492	342876
1712879400	0.00587849	-3.1E-5	-0.52	0.00589856	0.00661054	0.00584186	30843
1712793000	0.00590974	-0.000468	-7.34	0.00573538	0.00640627	0.00562896	189989
1712706600	0.0063782	0.00044773	7.55	0.00593219	0.00652662	0.00578853	47536
1712620200	0.00593047	0.00016062	2.78	0.00523638	0.00659251	0.00514844	113238
1712533800	0.00576985	-0.0006	-9.42	0.00635949	0.006438	0.00572473	889794
1712447400	0.00637028	0.00072053	12.75	0.00562968	0.00642558	0.0056068	5000
1712361000	0.00564975	-0.000669	-10.59	0.00632545	0.00634244	0.00550387	417986
1712274600	0.00631871	0.00020809	3.41	0.00608797	0.0063771	0.0055246	1715390
1712188200	0.00611062	2.4E-5	0.39	0.00609329	0.00619284	0.00600682	73177
1712101800	0.00608705	-0.000414	-6.37	0.00648944	0.00648944	0.0060096	305649
1712015400	0.00650155	-0.000105	-1.59	0.00523638	0.00659251	0.00514844	34005
1711929000	0.00660676	0.00014527	2.25	0.00646156	0.0072032	0.00646156	728490
1711842600	0.00646149	-1.9E-5	-0.29	0.00649481	0.00716676	0.00645937	717990
1711756200	0.00648067	-7.0E-5	-1.07	0.0065598	0.0065751	0.00641248	556467
1711669800	0.0065511	-0.000478	-6.80	0.00706321	0.00724265	0.00650875	621275
1711583400	0.00702922	-0.000722	-9.31	0.00774201	0.00783273	0.00695728	255419
1711497000	0.00775136	0.00067638	9.56	0.00707578	0.00782908	0.00705363	377299
1711410600	0.00707498	0.00022841	3.34	0.00523638	0.00720159	0.00514844	1786771
1711324200	0.00684657	0.00089237	14.99	0.00594	0.0068627	0.00591682	638209
1711237800	0.0059542	7.3E-5	1.24	0.00590042	0.00667469	0.00583944	511846
1711151400	0.00588151	-0.000148	-2.45	0.00605443	0.00736018	0.005782	934008
1711065000	0.00602945	0.00043924	7.86	0.00558182	0.00742169	0.00556567	4085707
1710978600	0.00559021	0.00044276	8.60	0.00513834	0.00561456	0.00453356	123046
1710892200	0.00514745	-0.000459	-8.19	0.00560935	0.00564161	0.0045721	117035
1710805800	0.00560681	-4.7E-5	-0.83	0.00523638	0.00659251	0.00212047	42254
1710719400	0.00565335	0.00023787	4.39	0.00539457	0.00630201	0.00473975	1842482
1710633000	0.00541548	-0.000988	-15.43	0.00639763	0.00643488	0.00537529	747449
1710546600	0.00640325	-0.000183	-2.78	0.00523638	0.00659251	0.00514844	1520222
1710460200	0.00658601	0.00057903	9.64	0.00600141	0.00738342	0.00579377	4953600
1710373800	0.00600698	-0.000535	-8.18	0.00655483	0.0066041	0.00535679	422626
1710287400	0.0065424	0.00130315	24.87	0.00523638	0.00659251	0.00514844	1901467
1710201000	0.00523925	-0.000441	-7.76	0.00456811	0.00592341	0.00394188	325851
1710114600	0.0056804	0.00067436	13.47	0.0056319	0.00631096	0.0050353	255354
1710028200	0.00500604	1.6E-5	0.32	0.0049997	0.00502097	0.0049732	0
1709941800	0.00499016	9.4E-5	1.92	0.00489376	0.00617371	0.00485248	920233
1709855400	0.00489595	4.1E-5	0.84	0.00485073	0.00555645	0.00482962	271860
1709769000	0.00485472	0.00010322	2.17	0.0046983	0.00557739	0.00468065	204318
1709682600	0.0047515	-0.000239	-4.79	0.00501968	0.00569889	0.00397952	475693
1709596200	0.0049908	-0.000238	-4.55	0.00456811	0.00544167	0.00394188	151615
1709509800	0.005229	7.8E-5	1.51	0.005139	0.00575667	0.00509656	834129
1709423400	0.00515106	-0.000615	-10.67	0.00575142	0.00575466	0.00511595	503349
1709337000	0.0057661	9.2E-5	1.62	0.00565039	0.0061961	0.00508338	3007200
1709250600	0.00567392	0.00106842	23.20	0.00456811	0.00636896	0.00392463	7968497
1709164200	0.0046055	0.00040336	9.60	0.00420456	0.00470299	0.00389757	2291107
1709077800	0.00420214	0.00020095	5.02	0.00400832	0.00424272	0.00350923	260931
1708991400	0.00400119	-0.000304	-7.06	0.00319075	0.00434511	0.00188486	2140719
1708905000	0.00430515	0.00049548	13.01	0.00381015	0.00431505	0.00379272	96046
1708818600	0.00380967	-0.00042	-9.93	0.00422108	0.00425718	0.00377964	31340
1708732200	0.00422953	0.0004405	11.63	0.00379268	0.00426575	0.00375728	424773
1708645800	0.00378903	-4.6E-5	-1.20	0.00382747	0.00430697	0.0037664	334433
1708559400	0.00383536	-0.00052	-11.94	0.00387166	0.0042855	0.00376281	218345
1708473000	0.00435501	0.00051244	13.34	0.00384544	0.00440982	0.0038105	804831
1708386600	0.00384257	-2.4E-5	-0.62	0.00319075	0.00438212	0.00318376	236350
1708300200	0.00386624	0.00050435	15.00	0.0033558	0.00432312	0.00333954	1303593
1708213800	0.00336189	-3.0E-5	-0.88	0.00338991	0.00434124	0.00328881	3025792
1708127400	0.00339167	1.4E-5	0.41	0.00337493	0.00389262	0.00335902	675571
1708041000	0.00337804	-5.0E-6	-0.15	0.00338582	0.00390904	0.00333627	177618
1707954600	0.0033833	-0.000329	-8.86	0.00371158	0.00387036	0.00334601	62791
1707868200	0.00371253	8.0E-6	0.22	0.00369883	0.00373336	0.00360672	0
1707781800	0.00370501	0.00014954	4.21	0.00319075	0.00372616	0.00318376	368535
1707695400	0.00355547	3.0E-5	0.85	0.00351902	0.00358498	0.0035174	73581
1707609000	0.0035252	7.4E-5	2.14	0.00345751	0.00355771	0.00342408	103127
1707522600	0.00345102	8.6E-5	2.56	0.00337099	0.00356601	0.00335966	0
1707436200	0.0033648	7.9E-5	2.40	0.0032901	0.00338134	0.00328872	21128
1707349800	0.00328601	-0.00032	-8.87	0.00360774	0.00361304	0.00318387	102270
1707263400	0.00360579	3.0E-5	0.84	0.00357727	0.00363177	0.00356491	50251
1707177000	0.00357568	2.2E-5	0.62	0.00319075	0.00364149	0.00317609	10072
1707090600	0.00355343	0.0003651	11.45	0.00319075	0.00359837	0.00318376	146655
1707004200	0.00318833	-0.00041	-11.39	0.00360176	0.00361558	0.00318641	24320
1706917800	0.00359821	3.3E-5	0.93	0.00356812	0.00361561	0.00354398	5626
1706831400	0.00356525	1.8E-5	0.51	0.00354701	0.0035797	0.00348874	123604
1706745000	0.00354761	-8.8E-7	-0.02	0.00357258	0.00362991	0.00352122	286
1706658600	0.00354849	-4.7E-5	-1.31	0.00359586	0.00363884	0.00354849	39277
1706572200	0.00359556	0.00010679	3.06	0.00391356	0.00394128	0.00348486	0
1706485800	0.00348877	-9.0E-6	-0.26	0.00349616	0.00355335	0.003458	6568
1706399400	0.00349742	2.4E-5	0.69	0.00347067	0.00350518	0.00343682	60181

Mass Vehicle Ledger Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions