Metaverse HQ Historical Data

HQ Page 7
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.00195
-0.36%
$ 1.95 million $ 43,067
May 28, 2025 $ 0.00196
-0.95%
$ 1.96 million $ 42,733
May 27, 2025 $ 0.00198
+1.64%
$ 1.98 million $ 1,635
May 26, 2025 $ 0.00195
-1.57%
$ 1.95 million $ 5,456
May 25, 2025 $ 0.00198
-2.65%
$ 1.98 million $ 4,748
May 24, 2025 $ 0.00203
-2.00%
$ 2.03 million $ 16,597
May 23, 2025 $ 0.00207
+1.72%
$ 2.07 million $ 114,158
May 22, 2025 $ 0.00204
+4.79%
$ 2.04 million $ 21,734
May 21, 2025 $ 0.00195
-1.33%
$ 1.95 million $ 16,840
May 20, 2025 $ 0.00197
-6.70%
$ 1.97 million $ 7,943
May 19, 2025 $ 0.00211
-1.94%
$ 2.11 million $ 27,458
May 18, 2025 $ 0.00216
+0.86%
$ 2.16 million $ 10,860
May 17, 2025 $ 0.00214
+5.01%
$ 2.14 million $ 57,811
May 16, 2025 $ 0.00204
-11.14%
$ 2.04 million $ 32,859
May 15, 2025 $ 0.00229
-6.14%
$ 2.29 million $ 32,453
May 14, 2025 $ 0.00244
-29.58%
$ 2.44 million $ 300,504
May 13, 2025 $ 0.00347
+27.74%
$ 3.47 million $ 149,976
May 12, 2025 $ 0.00192
-0.96%
$ 1.92 million $ 24,618
May 11, 2025 $ 0.00194
-3.08%
$ 1.94 million $ 19,306
May 10, 2025 $ 0.002
+5.51%
$ 2 million $ 22,836
May 9, 2025 $ 0.0019
+2.18%
$ 1.9 million $ 19,098
May 8, 2025 $ 0.00186
+5.49%
$ 1.86 million $ 31,391
May 7, 2025 $ 0.00176
-0.46%
$ 1.76 million $ 26,556
May 6, 2025 $ 0.00177
-2.49%
$ 1.77 million $ 25,771
May 5, 2025 $ 0.00181
+0.02%
$ 1.81 million $ 14,561
May 4, 2025 $ 0.00181
-2.04%
$ 1.81 million $ 11,367
May 3, 2025 $ 0.00185
-1.53%
$ 1.85 million $ 17,089
May 2, 2025 $ 0.00188
-1.68%
$ 1.88 million $ 15,489
May 1, 2025 $ 0.00191
-1.75%
$ 1.91 million $ 20,261
Apr 30, 2025 $ 0.00194
+3.43%
$ 1.94 million $ 30,996
Apr 29, 2025 $ 0.00188
-1.00%
$ 1.88 million $ 885
Apr 28, 2025 $ 0.0019
-1.61%
$ 1.9 million $ 16,503
Apr 27, 2025 $ 0.00193
-1.11%
$ 1.93 million $ 17,773
Apr 26, 2025 $ 0.00195
+0.43%
$ 1.95 million $ 20,557
Apr 25, 2025 $ 0.00194
+2.34%
$ 1.94 million $ 21,344
Apr 24, 2025 $ 0.0019
-1.07%
$ 1.9 million $ 11,464
Apr 23, 2025 $ 0.00192
+0.25%
$ 1.92 million $ 13,715
Apr 22, 2025 $ 0.00191
+6.39%
$ 1.91 million $ 73,568
Apr 21, 2025 $ 0.0018
-1.65%
$ 1.8 million $ 38,062
Apr 20, 2025 $ 0.00183
-2.15%
$ 1.83 million $ 42,784
Apr 19, 2025 $ 0.00187
-0.01%
$ 1.87 million $ 27,382
Apr 18, 2025 $ 0.00187
-2.37%
$ 1.87 million $ 22,912
Apr 17, 2025 $ 0.00192
+11.38%
$ 1.92 million $ 60,414
Apr 16, 2025 $ 0.00172
-0.56%
$ 1.72 million $ 21,271
Apr 15, 2025 $ 0.00173
-3.80%
$ 1.73 million $ 7,764
Apr 14, 2025 $ 0.0018
-11.47%
$ 1.8 million $ 27,409
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