MVL
MVL
Rank #680
$0.00201614
Updated 7 days ago
Market Cap
$55.45M
24h Volume
$1.83M
Avg Volume (90d)
$710.07K
24h High/Low
$0.00208152
$0.00195943
$0.00195943
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
DWF Labs Portfolio
DePIN
Internet of Things (IOT)
Chains
Ethereum
0xa849eaae994fb86...
The Open Network
EQD2yazA2wf5AY2jo...
Binance Smart Chain
0x5f588efaf8eb57e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00201614 | $0.00208152 | $0.00195943 | $0.00201614 | $1.83M | $55.45M |
| Nov 10, 2025 | $0.00198681 | $0.00198681 | $0.00198681 | $0.00198681 | $1.09M | $54.66M |
| Nov 9, 2025 | $0.00190252 | $0.00190252 | $0.00190252 | $0.00190252 | $525.22K | $52.33M |
| Nov 8, 2025 | $0.00192678 | $0.00192678 | $0.00192678 | $0.00192678 | $983.30K | $52.93M |
| Nov 7, 2025 | $0.00175259 | $0.00175259 | $0.00175259 | $0.00175259 | $607.48K | $48.20M |
| Nov 6, 2025 | $0.00179387 | $0.00179387 | $0.00179387 | $0.00179387 | $714.27K | $48.51M |
| Nov 5, 2025 | $0.00175114 | $0.00175114 | $0.00175114 | $0.00175114 | $410.04K | $48.32M |
| Nov 4, 2025 | $0.00187718 | $0.00187718 | $0.00187718 | $0.00187718 | $362.31K | $51.63M |
| Nov 3, 2025 | $0.00207839 | $0.00207839 | $0.00207839 | $0.00207839 | $359.26K | $57.16M |
| Nov 2, 2025 | $0.00209953 | $0.00209953 | $0.00209953 | $0.00209953 | $373.91K | $57.67M |
| Nov 1, 2025 | $0.00206905 | $0.00206905 | $0.00206905 | $0.00206905 | $365.23K | $56.93M |
| Oct 31, 2025 | $0.00202438 | $0.00202438 | $0.00202438 | $0.00202438 | $414.89K | $55.66M |
| Oct 30, 2025 | $0.00214998 | $0.00214998 | $0.00214998 | $0.00214998 | $426.72K | $58.82M |
| Oct 29, 2025 | $0.00217238 | $0.00217238 | $0.00217238 | $0.00217238 | $425.04K | $59.42M |
| Oct 28, 2025 | $0.00220927 | $0.00220927 | $0.00220927 | $0.00220927 | $350.94K | $60.42M |
| Oct 27, 2025 | $0.00223801 | $0.00223801 | $0.00223801 | $0.00223801 | $361.94K | $61.22M |
| Oct 26, 2025 | $0.00218519 | $0.00218519 | $0.00218519 | $0.00218519 | $379.76K | $59.79M |
| Oct 25, 2025 | $0.00217343 | $0.00217343 | $0.00217343 | $0.00217343 | $864.24K | $59.38M |
| Oct 24, 2025 | $0.00212889 | $0.00212889 | $0.00212889 | $0.00212889 | $656.91K | $58.23M |
| Oct 23, 2025 | $0.00212715 | $0.00212715 | $0.00212715 | $0.00212715 | $586.31K | $58.07M |
| Oct 22, 2025 | $0.00222266 | $0.00222266 | $0.00222266 | $0.00222266 | $418.25K | $60.70M |
| Oct 21, 2025 | $0.00220280 | $0.00220280 | $0.00220280 | $0.00220280 | $377.26K | $60.25M |
| Oct 20, 2025 | $0.00221807 | $0.00221807 | $0.00221807 | $0.00221807 | $389.88K | $60.69M |
| Oct 19, 2025 | $0.00217701 | $0.00217701 | $0.00217701 | $0.00217701 | $380.49K | $59.55M |
| Oct 18, 2025 | $0.00218776 | $0.00218776 | $0.00218776 | $0.00218776 | $435.75K | $59.84M |
| Oct 17, 2025 | $0.00225664 | $0.00225664 | $0.00225664 | $0.00225664 | $425.36K | $61.73M |
| Oct 16, 2025 | $0.00232196 | $0.00232196 | $0.00232196 | $0.00232196 | $415.98K | $63.49M |
| Oct 15, 2025 | $0.00243316 | $0.00243316 | $0.00243316 | $0.00243316 | $590.72K | $66.59M |
| Oct 14, 2025 | $0.00242039 | $0.00242039 | $0.00242039 | $0.00242039 | $431.69K | $66.16M |
| Oct 13, 2025 | $0.00241040 | $0.00241040 | $0.00241040 | $0.00241040 | $853.41K | $64.46M |
| Oct 12, 2025 | $0.00223825 | $0.00223825 | $0.00223825 | $0.00223825 | $490.95K | $61.22M |
| Oct 11, 2025 | $0.00230523 | $0.00230523 | $0.00230523 | $0.00230523 | $547.68K | $63.04M |
| Oct 10, 2025 | $0.00260695 | $0.00260695 | $0.00260695 | $0.00260695 | $652.08K | $71.31M |
| Oct 9, 2025 | $0.00264116 | $0.00264116 | $0.00264116 | $0.00264116 | $576.01K | $72.25M |
| Oct 8, 2025 | $0.00261547 | $0.00261547 | $0.00261547 | $0.00261547 | $620.84K | $71.54M |
| Oct 7, 2025 | $0.00269108 | $0.00269108 | $0.00269108 | $0.00269108 | $509.34K | $73.61M |
| Oct 6, 2025 | $0.00266518 | $0.00266518 | $0.00266518 | $0.00266518 | $393.89K | $72.83M |
| Oct 5, 2025 | $0.00267732 | $0.00267732 | $0.00267732 | $0.00267732 | $614.12K | $73.22M |
| Oct 4, 2025 | $0.00272125 | $0.00272125 | $0.00272125 | $0.00272125 | $848.86K | $74.38M |
| Oct 3, 2025 | $0.00268377 | $0.00268377 | $0.00268377 | $0.00268377 | $733.21K | $73.39M |
| Oct 2, 2025 | $0.00269387 | $0.00269387 | $0.00269387 | $0.00269387 | $1.21M | $73.67M |
| Oct 1, 2025 | $0.00266298 | $0.00266298 | $0.00266298 | $0.00266298 | $5.84M | $72.84M |
| Sep 30, 2025 | $0.00259680 | $0.00259680 | $0.00259680 | $0.00259680 | $395.79K | $70.64M |
| Sep 29, 2025 | $0.00261583 | $0.00261583 | $0.00261583 | $0.00261583 | $457.83K | $71.16M |
| Sep 28, 2025 | $0.00259157 | $0.00259157 | $0.00259157 | $0.00259157 | $430.34K | $70.29M |
| Sep 27, 2025 | $0.00260303 | $0.00260303 | $0.00260303 | $0.00260303 | $413.03K | $70.81M |
| Sep 26, 2025 | $0.00257443 | $0.00257443 | $0.00257443 | $0.00257443 | $422.31K | $70.01M |
| Sep 25, 2025 | $0.00273452 | $0.00273452 | $0.00273452 | $0.00273452 | $503.94K | $74.42M |
| Sep 24, 2025 | $0.00270075 | $0.00270075 | $0.00270075 | $0.00270075 | $442.88K | $73.49M |
| Sep 23, 2025 | $0.00267884 | $0.00267884 | $0.00267884 | $0.00267884 | $471.36K | $72.87M |
| Sep 22, 2025 | $0.00285183 | $0.00285183 | $0.00285183 | $0.00285183 | $639.18K | $77.59M |
| Sep 21, 2025 | $0.00287160 | $0.00287160 | $0.00287160 | $0.00287160 | $674.81K | $78.10M |
| Sep 20, 2025 | $0.00287925 | $0.00287925 | $0.00287925 | $0.00287925 | $609.89K | $78.17M |
| Sep 19, 2025 | $0.00294731 | $0.00294731 | $0.00294731 | $0.00294731 | $542.17K | $80.19M |
| Sep 18, 2025 | $0.00295269 | $0.00295269 | $0.00295269 | $0.00295269 | $800.34K | $80.26M |
| Sep 17, 2025 | $0.00295250 | $0.00295250 | $0.00295250 | $0.00295250 | $524.84K | $80.31M |
| Sep 16, 2025 | $0.00294069 | $0.00294069 | $0.00294069 | $0.00294069 | $928.09K | $80.01M |
| Sep 15, 2025 | $0.00297929 | $0.00297929 | $0.00297929 | $0.00297929 | $627.29K | $81.05M |
| Sep 14, 2025 | $0.00299207 | $0.00299207 | $0.00299207 | $0.00299207 | $739.89K | $81.41M |
| Sep 13, 2025 | $0.00296764 | $0.00296764 | $0.00296764 | $0.00296764 | $574.02K | $80.71M |
| Sep 12, 2025 | $0.00294770 | $0.00294770 | $0.00294770 | $0.00294770 | $646.90K | $80.18M |
| Sep 11, 2025 | $0.00296517 | $0.00296517 | $0.00296517 | $0.00296517 | $587.32K | $80.68M |
| Sep 10, 2025 | $0.00293716 | $0.00293716 | $0.00293716 | $0.00293716 | $669.63K | $79.89M |
| Sep 9, 2025 | $0.00294747 | $0.00294747 | $0.00294747 | $0.00294747 | $538.34K | $80.14M |
| Sep 8, 2025 | $0.00289999 | $0.00289999 | $0.00289999 | $0.00289999 | $506.23K | $78.92M |
| Sep 7, 2025 | $0.00288942 | $0.00288942 | $0.00288942 | $0.00288942 | $451.88K | $78.60M |
| Sep 6, 2025 | $0.00288175 | $0.00288175 | $0.00288175 | $0.00288175 | $516.12K | $78.37M |
| Sep 5, 2025 | $0.00286947 | $0.00286947 | $0.00286947 | $0.00286947 | $576.30K | $78.06M |
| Sep 4, 2025 | $0.00293345 | $0.00293345 | $0.00293345 | $0.00293345 | $628.84K | $79.81M |
| Sep 3, 2025 | $0.00292581 | $0.00292581 | $0.00292581 | $0.00292581 | $636.67K | $79.59M |
| Sep 2, 2025 | $0.00290238 | $0.00290238 | $0.00290238 | $0.00290238 | $1.14M | $79.02M |
| Sep 1, 2025 | $0.00302138 | $0.00302138 | $0.00302138 | $0.00302138 | $731.87K | $82.19M |
| Aug 31, 2025 | $0.00303285 | $0.00303285 | $0.00303285 | $0.00303285 | $1.40M | $82.50M |
| Aug 30, 2025 | $0.00308573 | $0.00308573 | $0.00308573 | $0.00308573 | $4.45M | $82.97M |
| Aug 29, 2025 | $0.00310566 | $0.00310566 | $0.00310566 | $0.00310566 | $748.80K | $84.03M |
| Aug 28, 2025 | $0.00304688 | $0.00304688 | $0.00304688 | $0.00304688 | $621.57K | $82.46M |
| Aug 27, 2025 | $0.00305649 | $0.00305649 | $0.00305649 | $0.00305649 | $677.82K | $82.70M |
| Aug 26, 2025 | $0.00297662 | $0.00297662 | $0.00297662 | $0.00297662 | $528.72K | $80.54M |
| Aug 25, 2025 | $0.00310261 | $0.00310261 | $0.00310261 | $0.00310261 | $676.55K | $84.01M |
| Aug 24, 2025 | $0.00316666 | $0.00316666 | $0.00316666 | $0.00316666 | $696.86K | $85.74M |
| Aug 23, 2025 | $0.00316447 | $0.00316447 | $0.00316447 | $0.00316447 | $735.35K | $85.56M |
| Aug 22, 2025 | $0.00305327 | $0.00305327 | $0.00305327 | $0.00305327 | $392.83K | $82.55M |
| Aug 21, 2025 | $0.00308767 | $0.00308767 | $0.00308767 | $0.00308767 | $600.44K | $83.54M |
| Aug 20, 2025 | $0.00305309 | $0.00305309 | $0.00305309 | $0.00305309 | $454.43K | $82.61M |