MVL
MVL
Rank #680
$0.00172084
Updated 25 days ago
Market Cap
$47.58M
24h Volume
$544.82K
Avg Volume (6m)
$900.08K
24h High/Low
$0.00173864
$0.00165109
$0.00165109
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00172084 | $0.00173864 | $0.00165109 | $0.00172084 | $544.82K | $47.58M |
| Dec 2, 2025 | $0.00165802 | $0.00172631 | $0.00164518 | $0.00172551 | $484.68K | $46.40M |
| Dec 1, 2025 | $0.00175704 | $0.00175704 | $0.00163668 | $0.00167736 | $593.28K | $46.12M |
| Nov 30, 2025 | $0.00183774 | $0.00184419 | $0.00177764 | $0.00177804 | $824.57K | $49.82M |
| Nov 29, 2025 | $0.00180414 | $0.00197236 | $0.00180414 | $0.00187072 | $914.86K | $51.28M |
| Nov 28, 2025 | $0.00177603 | $0.00181077 | $0.00177193 | $0.00179983 | $637.14K | $49.29M |
| Nov 27, 2025 | $0.00178109 | $0.00178675 | $0.00174593 | $0.00177116 | $745.05K | $48.43M |
| Nov 26, 2025 | $0.00181183 | $0.00181183 | $0.00170408 | $0.00177363 | $2.31M | $48.14M |
| Nov 25, 2025 | $0.00172540 | $0.00196396 | $0.00172540 | $0.00177637 | $6.67M | $50.10M |
| Nov 24, 2025 | $0.00170134 | $0.00170820 | $0.00167167 | $0.00170038 | $574.45K | $46.37M |
| Nov 23, 2025 | $0.00164022 | $0.00171225 | $0.00164022 | $0.00171225 | $921.59K | $46.03M |
| Nov 22, 2025 | $0.00162257 | $0.00167089 | $0.00161481 | $0.00164175 | $827.32K | $44.91M |
| Nov 21, 2025 | $0.00167785 | $0.00169104 | $0.00159322 | $0.00162136 | $616.13K | $44.98M |
| Nov 20, 2025 | $0.00170179 | $0.00171320 | $0.00166349 | $0.00167855 | $574.05K | $46.59M |
| Nov 19, 2025 | $0.00172993 | $0.00173745 | $0.00168493 | $0.00169344 | $629.14K | $47.16M |
| Nov 18, 2025 | $0.00170343 | $0.00174391 | $0.00170343 | $0.00173188 | $673.89K | $47.29M |
| Nov 17, 2025 | $0.00176366 | $0.00182164 | $0.00169903 | $0.00170239 | $1.74M | $48.65M |
| Nov 16, 2025 | $0.00180029 | $0.00201657 | $0.00174139 | $0.00178000 | $1.08M | $49.99M |
| Nov 15, 2025 | $0.00176642 | $0.00183217 | $0.00176642 | $0.00179898 | $558.66K | $49.54M |
| Nov 14, 2025 | $0.00186861 | $0.00186861 | $0.00175890 | $0.00177513 | $610.95K | $49.25M |
| Nov 13, 2025 | $0.00196099 | $0.00196736 | $0.00185181 | $0.00185181 | $723.61K | $52.98M |
| Nov 12, 2025 | $0.00196399 | $0.00203580 | $0.00195071 | $0.00195716 | $1.42M | $54.97M |
| 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 |
| Aug 19, 2025 | $0.00313714 | $0.00313714 | $0.00313714 | $0.00313714 | $798.10K | $84.87M |
| Aug 18, 2025 | $0.00316660 | $0.00316660 | $0.00316660 | $0.00316660 | $683.69K | $85.67M |
| Aug 17, 2025 | $0.00318164 | $0.00318164 | $0.00318164 | $0.00318164 | $600.37K | $86.07M |
| Aug 16, 2025 | $0.00315248 | $0.00315248 | $0.00315248 | $0.00315248 | $1.48M | $85.28M |
| Aug 15, 2025 | $0.00318293 | $0.00318293 | $0.00318293 | $0.00318293 | $958.04K | $86.09M |
| Aug 14, 2025 | $0.00331243 | $0.00331243 | $0.00331243 | $0.00331243 | $643.88K | $89.44M |
| Aug 13, 2025 | $0.00331285 | $0.00331285 | $0.00331285 | $0.00331285 | $346.84K | $89.69M |
| Aug 12, 2025 | $0.00322294 | $0.00322294 | $0.00322294 | $0.00322294 | $649.82K | $87.19M |
| Aug 11, 2025 | $0.00328684 | $0.00328684 | $0.00328684 | $0.00328684 | $747.33K | $89.58M |
| Aug 10, 2025 | $0.00332809 | $0.00332809 | $0.00332809 | $0.00332809 | $683.75K | $90.03M |
| Aug 9, 2025 | $0.00328596 | $0.00328596 | $0.00328596 | $0.00328596 | $510.22K | $88.91M |
| Aug 8, 2025 | $0.00326113 | $0.00326113 | $0.00326113 | $0.00326113 | $649.52K | $87.96M |
| Aug 7, 2025 | $0.00319912 | $0.00319912 | $0.00319912 | $0.00319912 | $709.23K | $86.52M |
| Aug 6, 2025 | $0.00320012 | $0.00320012 | $0.00320012 | $0.00320012 | $737.34K | $86.49M |
| Aug 5, 2025 | $0.00323726 | $0.00323726 | $0.00323726 | $0.00323726 | $816.82K | $87.58M |
| Aug 4, 2025 | $0.00317037 | $0.00317037 | $0.00317037 | $0.00317037 | $766.98K | $85.76M |
| Aug 3, 2025 | $0.00311364 | $0.00311364 | $0.00311364 | $0.00311364 | $746.60K | $84.04M |
| Aug 2, 2025 | $0.00322954 | $0.00322954 | $0.00322954 | $0.00322954 | $3.11M | $87.46M |
| Aug 1, 2025 | $0.00326922 | $0.00326922 | $0.00326922 | $0.00326922 | $1.87M | $88.04M |
| Jul 31, 2025 | $0.00337332 | $0.00337332 | $0.00337332 | $0.00337332 | $4.72M | $91.25M |
| Jul 30, 2025 | $0.00326763 | $0.00326763 | $0.00326763 | $0.00326763 | $870.13K | $87.90M |
| Jul 29, 2025 | $0.00329253 | $0.00329253 | $0.00329253 | $0.00329253 | $832.94K | $88.66M |
| Jul 28, 2025 | $0.00340066 | $0.00340066 | $0.00340066 | $0.00340066 | $726.02K | $91.24M |
| Jul 27, 2025 | $0.00338108 | $0.00338108 | $0.00338108 | $0.00338108 | $532.75K | $90.79M |
| Jul 26, 2025 | $0.00335644 | $0.00335644 | $0.00335644 | $0.00335644 | $985.12K | $90.23M |
| Jul 25, 2025 | $0.00337770 | $0.00337770 | $0.00337770 | $0.00337770 | $1.30M | $90.87M |
| Jul 24, 2025 | $0.00342750 | $0.00342750 | $0.00342750 | $0.00342750 | $1.68M | $92.40M |
| Jul 23, 2025 | $0.00356277 | $0.00356277 | $0.00356277 | $0.00356277 | $1.91M | $97.00M |
| Jul 22, 2025 | $0.00353355 | $0.00353355 | $0.00353355 | $0.00353355 | $1.18M | $95.07M |
| Jul 21, 2025 | $0.00348878 | $0.00348878 | $0.00348878 | $0.00348878 | $1.35M | $93.88M |
| Jul 20, 2025 | $0.00334537 | $0.00334537 | $0.00334537 | $0.00334537 | $365.77K | $90.04M |
| Jul 19, 2025 | $0.00330141 | $0.00330141 | $0.00330141 | $0.00330141 | $1.31M | $88.82M |
| Jul 18, 2025 | $0.00330415 | $0.00330415 | $0.00330415 | $0.00330415 | $5.00M | $88.84M |
| Jul 17, 2025 | $0.00331470 | $0.00331470 | $0.00331470 | $0.00331470 | $997.62K | $89.22M |
| Jul 16, 2025 | $0.00329712 | $0.00329712 | $0.00329712 | $0.00329712 | $1.34M | $88.70M |
| Jul 15, 2025 | $0.00333278 | $0.00333278 | $0.00333278 | $0.00333278 | $934.48K | $89.66M |
| Jul 14, 2025 | $0.00333115 | $0.00333115 | $0.00333115 | $0.00333115 | $1.15M | $89.45M |
| Jul 13, 2025 | $0.00338919 | $0.00338919 | $0.00338919 | $0.00338919 | $841.38K | $91.18M |
| Jul 12, 2025 | $0.00315888 | $0.00315888 | $0.00315888 | $0.00315888 | $1.14M | $84.96M |
| Jul 11, 2025 | $0.00319243 | $0.00319243 | $0.00319243 | $0.00319243 | $628.93K | $86.03M |
| Jul 10, 2025 | $0.00311124 | $0.00311124 | $0.00311124 | $0.00311124 | $753.85K | $83.80M |
| Jul 9, 2025 | $0.00307314 | $0.00307314 | $0.00307314 | $0.00307314 | $787.29K | $82.71M |
| Jul 8, 2025 | $0.00303806 | $0.00303806 | $0.00303806 | $0.00303806 | $792.96K | $81.72M |
| Jul 7, 2025 | $0.00304856 | $0.00304856 | $0.00304856 | $0.00304856 | $597.25K | $82.02M |
| Jul 6, 2025 | $0.00305073 | $0.00305073 | $0.00305073 | $0.00305073 | $676.33K | $82.03M |
| Jul 5, 2025 | $0.00310058 | $0.00310058 | $0.00310058 | $0.00310058 | $843.74K | $83.43M |
| Jul 4, 2025 | $0.00316730 | $0.00316730 | $0.00316730 | $0.00316730 | $1.45M | $85.25M |
| Jul 3, 2025 | $0.00315815 | $0.00315815 | $0.00315815 | $0.00315815 | $2.26M | $84.76M |
| Jul 2, 2025 | $0.00299973 | $0.00299973 | $0.00299973 | $0.00299973 | $845.14K | $80.69M |
| Jul 1, 2025 | $0.00299639 | $0.00299639 | $0.00299639 | $0.00299639 | $1.06M | $80.61M |
| Jun 30, 2025 | $0.00299556 | $0.00299556 | $0.00299556 | $0.00299556 | $456.03K | $80.21M |
| Jun 29, 2025 | $0.00295510 | $0.00295510 | $0.00295510 | $0.00295510 | $421.50K | $78.92M |
| Jun 28, 2025 | $0.00295148 | $0.00295148 | $0.00295148 | $0.00295148 | $541.99K | $78.96M |