Metaverse HQ Historical Data

HQ Page 4
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $ 0.0000866
+1.68%
$ 86,400 $ 12,347
Jan 2, 2026 $ 0.0000852
-1.11%
$ 85,150 $ 12,101
Jan 1, 2026 $ 0.0000861
-5.17%
$ 86,110 $ 14,434
Dec 31, 2025 $ 0.0000908
+6.90%
$ 90,800 $ 15,304
Dec 30, 2025 $ 0.000085
+1.49%
$ 84,940 $ 15,756
Dec 29, 2025 $ 0.0000838
+1.00%
$ 83,750 $ 11,680
Dec 28, 2025 $ 0.0000831
+1.11%
$ 82,930 $ 11,793
Dec 27, 2025 $ 0.0000824
+0.23%
$ 82,380 $ 12,011
Dec 26, 2025 $ 0.0000831
-6.79%
$ 82,060 $ 13,666
Dec 25, 2025 $ 0.0000894
-0.85%
$ 89,210 $ 11,797
Dec 24, 2025 $ 0.0000903
+0.41%
$ 90,160 $ 11,985
Dec 23, 2025 $ 0.0000899
-0.12%
$ 89,970 $ 11,681
Dec 22, 2025 $ 0.0000902
+3.16%
$ 89,990 $ 11,695
Dec 21, 2025 $ 0.000088
-2.21%
$ 87,410 $ 12,068
Dec 20, 2025 $ 0.00009
-0.01%
$ 89,830 $ 11,480
Dec 19, 2025 $ 0.00009
+3.67%
$ 89,840 $ 12,186
Dec 18, 2025 $ 0.0000838
+1.59%
$ -- $ 13,062
Nov 23, 2025 $ 0.000145
+0.86%
$ -- $ 344,084
Nov 22, 2025 $ 0.000137
-0.03%
$ -- $ 236,187
Nov 21, 2025 $ 0.000137
-7.65%
$ 134,230 $ 269,658
Nov 20, 2025 $ 0.000167
+3.00%
$ -- $ 280,953
Nov 19, 2025 $ 0.000165
-7.37%
$ 165,090 $ 383,479
Nov 17, 2025 $ 0.000183
+1.49%
$ -- $ 89,297
Nov 16, 2025 $ 0.000181
-8.64%
$ 180,700 $ 278,562
Nov 10, 2025 $ 0.000649
+2.19%
$ -- $ 334,371
Nov 9, 2025 $ 0.000619
+0.50%
$ -- $ 263,833
Nov 8, 2025 $ 0.000622
-7.35%
$ 622,400 $ 291,351
Nov 7, 2025 $ 0.000578
+0.70%
$ -- $ 335,646
Nov 6, 2025 $ 0.000574
+1.95%
$ 574,200 $ 512,038
Oct 28, 2025 $ 0.000632
+1.28%
$ -- $ 203,403
Oct 27, 2025 $ 0.000624
+2.48%
$ 623,900 $ 361,071
Oct 12, 2025 $ 0.000702
+0.00%
$ -- $ 2,550
Oct 11, 2025 $ 0.000713
+0.45%
$ 712,705 $ 2,121
Oct 10, 2025 $ 0.000768
-1.55%
$ -- $ 14,723
Oct 9, 2025 $ 0.000783
+0.18%
$ -- $ 14,375
Oct 8, 2025 $ 0.000765
+0.00%
$ -- $ 15,241
Oct 7, 2025 $ 0.00078
-5.45%
$ 792,766 $ 14,218
Sep 19, 2025 $ 0.00092
-3.16%
$ -- $ 1,114
Sep 18, 2025 $ 0.00095
+6.74%
$ 950,000 $ 992
Sep 17, 2025 $ 0.00086
-29.51%
$ 890,000 $ 8,174
Sep 16, 2025 $ 0.00122
-3.94%
$ 1.22 million $ 9,446
Sep 15, 2025 $ 0.00123
+6.96%
$ 1.26 million $ 58,385
Sep 14, 2025 $ 0.00115
+1.77%
$ 1.15 million $ 656
Sep 13, 2025 $ 0.00113
+0.89%
$ 1.13 million $ 4,538
Sep 12, 2025 $ 0.00112
+1.82%
$ 1.12 million $ 889
Sep 11, 2025 $ 0.0011
-5.98%
$ 1.1 million $ 952
Sep 10, 2025 $ 0.00111
-2.63%
$ 1.11 million $ 3,781
Sep 9, 2025 $ 0.00114
+1.79%
$ 1.14 million $ 17
Sep 8, 2025 $ 0.00112
-0.88%
$ 1.12 million $ 892
Sep 7, 2025 $ 0.00119
+4.39%
$ 1.19 million $ 316