Metaverse HQ Historical Data

HQ Page 7
Download
Date Close Price change Market cap Trading volume
Apr 13, 2025 $ 0.00203
-6.41%
$ 2.03 million $ 5,482
Apr 12, 2025 $ 0.00217
+0.91%
$ 2.17 million $ 3,997
Apr 11, 2025 $ 0.00215
-5.64%
$ 2.15 million $ 28,333
Apr 10, 2025 $ 0.00189
+17.57%
$ 1.89 million $ 62,474
Apr 9, 2025 $ 0.00161
+2.94%
$ 1.61 million $ 8,640
Apr 8, 2025 $ 0.00156
+1.88%
$ 1.56 million $ 5,157
Apr 7, 2025 $ 0.00153
-3.20%
$ 1.53 million $ 2,465
Apr 6, 2025 $ 0.00158
-10.71%
$ 1.58 million $ 3,625
Apr 5, 2025 $ 0.00177
-2.27%
$ 1.77 million $ 3,721
Apr 4, 2025 $ 0.00181
-2.82%
$ 1.81 million $ 7,319
Apr 3, 2025 $ 0.00187
-13.28%
$ 1.87 million $ 3,537
Apr 2, 2025 $ 0.00215
-5.50%
$ 2.15 million $ 3,239
Apr 1, 2025 $ 0.00228
+0.57%
$ 2.28 million $ 3,030
Mar 31, 2025 $ 0.00226
+1.18%
$ 2.26 million $ 2,121
Mar 30, 2025 $ 0.00224
-5.46%
$ 2.24 million $ 3,585
Mar 29, 2025 $ 0.00237
-4.19%
$ 2.37 million $ 2,265
Mar 28, 2025 $ 0.00247
-7.28%
$ 2.47 million $ 12,402
Mar 27, 2025 $ 0.00266
+11.75%
$ 2.66 million $ 75,216
Mar 26, 2025 $ 0.00238
-6.95%
$ 2.38 million $ 6,366
Mar 25, 2025 $ 0.00255
-5.39%
$ 2.55 million $ 25,587
Mar 24, 2025 $ 0.0027
-4.10%
$ 2.7 million $ 65,076
Mar 23, 2025 $ 0.00281
-4.41%
$ 2.81 million $ 63,424
Mar 22, 2025 $ 0.00294
+27.67%
$ 2.94 million $ 110,945
Mar 21, 2025 $ 0.0023
-4.80%
$ 2.3 million $ 59,126
Mar 20, 2025 $ 0.00242
-5.90%
$ 2.42 million $ 63,201
Mar 19, 2025 $ 0.00257
+16.94%
$ 2.57 million $ 156,721
Mar 18, 2025 $ 0.0022
-6.50%
$ 2.2 million $ 63,006
Mar 17, 2025 $ 0.00235
+7.43%
$ 2.35 million $ 81,293
Mar 16, 2025 $ 0.00219
-9.76%
$ 2.19 million $ 71,854
Mar 15, 2025 $ 0.00243
-15.51%
$ 2.43 million $ 200,003
Mar 14, 2025 $ 0.00297
+124.38%
$ 2.97 million $ 695,418
Mar 13, 2025 $ 0.00133
-1.10%
$ 1.33 million $ 64,657
Mar 12, 2025 $ 0.00134
-4.71%
$ 1.34 million $ 64,047
Mar 11, 2025 $ 0.0014
+1.34%
$ 1.4 million $ 83,835
Mar 10, 2025 $ 0.00139
-6.24%
$ 1.39 million $ 63,616
Mar 9, 2025 $ 0.00148
-8.63%
$ 1.48 million $ 60,621
Mar 8, 2025 $ 0.00161
-2.74%
$ 1.61 million $ 55,435
Mar 7, 2025 $ 0.00165
-9.69%
$ 1.65 million $ 65,346
Mar 6, 2025 $ 0.00183
+1.20%
$ 1.83 million $ 68,552
Mar 5, 2025 $ 0.00181
-2.69%
$ 1.81 million $ 58,061
Mar 4, 2025 $ 0.00186
-3.61%
$ 1.86 million $ 66,816
Mar 3, 2025 $ 0.00193
-12.12%
$ 1.93 million $ 83,706
Mar 2, 2025 $ 0.00218
+8.06%
$ 2.18 million $ 71,354
Mar 1, 2025 $ 0.00202
-4.47%
$ 2.02 million $ 62,483
Feb 28, 2025 $ 0.00212
-2.84%
$ 2.12 million $ 71,828
Feb 27, 2025 $ 0.00218
+7.85%
$ 2.18 million $ 121,607
Feb 26, 2025 $ 0.00202
-9.47%
$ 2.02 million $ 79,829
Feb 25, 2025 $ 0.00223
-9.96%
$ 2.23 million $ 95,706
Feb 24, 2025 $ 0.00248
-9.11%
$ 2.48 million $ 59,652
Feb 23, 2025 $ 0.00273
-2.31%
$ 2.73 million $ 66,760