Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MTVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000044 | 0.00000044 | 0.00000039 | 330,651.00 |
| Apr 27 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000046 | 0.00000047 | 0.00000044 | 799,701.00 |
| Apr 26 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000048 | 0.00000049 | 0.00000044 | 1,409,399.00 |
| Apr 25 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 718,854.00 |
| Apr 24 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000047 | 0.00000051 | 0.00000046 | 1,701,442.00 |
| Apr 23 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | 1,164,650.00 |
| Apr 22 2024 | 0.00000046 | 0.00000006 | 15.00% | 0.00000040 | 0.00000049 | 0.00000039 | 3,175,162.00 |
| Apr 21 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000040 | 0.00000039 | 584,132.00 |
| Apr 20 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000041 | 0.00000037 | 2,025,259.00 |
| Apr 19 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000041 | 0.00000036 | 4,879,931.00 |
| Apr 18 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000039 | 0.00000036 | 2,369,533.00 |
| Apr 17 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000039 | 0.00000040 | 0.00000037 | 2,482,916.00 |
| Apr 16 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000040 | 0.00000038 | 2,259,715.00 |
| Apr 15 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000043 | 0.00000046 | 0.00000039 | 4,870,655.00 |
| Apr 14 2024 | 0.00000043 | 0.00000004 | 10.26% | 0.00000039 | 0.00000046 | 0.00000037 | 4,472,556.00 |
| Apr 13 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000042 | 0.00000044 | 0.00000036 | 5,725,397.00 |
| Apr 12 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000046 | 0.00000040 | 4,922,960.00 |
| Apr 11 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000042 | 2,620,704.00 |
| Apr 10 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000045 | 0.00000046 | 0.00000044 | 680,983.00 |
| Apr 09 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000049 | 0.00000044 | 1,929,964.00 |
| Apr 08 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000049 | 0.00000050 | 0.00000045 | 3,579,553.00 |
| Apr 07 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000052 | 0.00000053 | 0.00000049 | 2,453,340.00 |
| Apr 06 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000050 | 686,463.00 |
| Apr 05 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000058 | 0.00000052 | 3,451,310.00 |
| Apr 04 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000053 | 0.00000063 | 0.00000051 | 4,501,398.00 |
| Apr 03 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000055 | 0.00000055 | 0.00000052 | 5,253,626.00 |
| Apr 02 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000058 | 0.00000052 | 4,157,576.00 |
| Apr 01 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000058 | 0.00000054 | 4,139,550.00 |
| Mar 31 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000058 | 0.00000052 | 3,153,230.00 |
| Mar 30 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000060 | 0.00000053 | 3,160,766.00 |
| Mar 29 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000060 | 0.00000054 | 1,221,947.00 |
| 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 |
