METAVPAD Historical Data

METAV Page 11
Download
Date Close Price change Market cap Trading volume
Apr 14, 2024 $ 0.00548
+6.07%
$ 21.18 million $ 8,236
Apr 13, 2024 $ 0.00517
-23.99%
$ 19.97 million $ 13,742
Apr 12, 2024 $ 0.0068
-0.13%
$ 26.27 million $ 139,631
Apr 11, 2024 $ 0.00681
-0.89%
$ 26.31 million $ 238,679
Apr 10, 2024 $ 0.00686
+4.00%
$ 26.5 million $ 300,147
Apr 9, 2024 $ 0.00662
-5.03%
$ 25.59 million $ 312,202
Apr 8, 2024 $ 0.00698
-1.20%
$ 26.95 million $ 296,784
Apr 7, 2024 $ 0.00707
-2.61%
$ 27.31 million $ 315,441
Apr 6, 2024 $ 0.00723
+1.26%
$ 27.93 million $ 304,700
Apr 5, 2024 $ 0.00715
+1.24%
$ 27.62 million $ 311,559
Apr 4, 2024 $ 0.00706
-2.58%
$ 27.29 million $ 324,083
Apr 3, 2024 $ 0.00725
-0.31%
$ 28.01 million $ 329,269
Apr 2, 2024 $ 0.00726
-5.85%
$ 28.06 million $ 305,441
Apr 1, 2024 $ 0.00771
-5.29%
$ 29.8 million $ 330,142
Mar 31, 2024 $ 0.00817
-1.17%
$ 31.57 million $ 331,308
Mar 30, 2024 $ 0.00827
-5.05%
$ 31.95 million $ 346,066
Mar 29, 2024 $ 0.00871
+2.77%
$ 33.65 million $ 370,228
Mar 28, 2024 $ 0.00847
+0.29%
$ 32.75 million $ 417,306
Mar 27, 2024 $ 0.00852
+1.23%
$ 32.94 million $ 368,070
Mar 26, 2024 $ 0.00839
-4.09%
$ 32.42 million $ 293,002
Mar 25, 2024 $ 0.00875
+1.12%
$ 33.8 million $ 306,141
Mar 24, 2024 $ 0.00865
+0.66%
$ 33.43 million $ 307,556
Mar 23, 2024 $ 0.00859
-1.09%
$ 33.21 million $ 306,927
Mar 22, 2024 $ 0.00869
-2.91%
$ 33.58 million $ 308,313
Mar 21, 2024 $ 0.00893
-1.83%
$ 34.52 million $ 308,701
Mar 20, 2024 $ 0.00907
-11.69%
$ 35.05 million $ 184,758
Mar 19, 2024 $ 0.0103
+13.61%
$ 39.71 million $ 38,047
Mar 18, 2024 $ 0.00905
-9.38%
$ 34.95 million $ 40,092
Mar 17, 2024 $ 0.00998
+8.76%
$ 38.57 million $ 51,217
Mar 16, 2024 $ 0.00918
-18.38%
$ 35.47 million $ 53,323
Mar 15, 2024 $ 0.0112
-2.54%
$ 43.46 million $ 61,171
Mar 14, 2024 $ 0.0115
-5.59%
$ 44.55 million $ 51,282
Mar 13, 2024 $ 0.0122
-0.15%
$ 47.13 million $ 56,491
Mar 12, 2024 $ 0.0122
-5.60%
$ 47.2 million $ 69,583
Mar 11, 2024 $ 0.013
+35.75%
$ 50.16 million $ 91,831
Mar 10, 2024 $ 0.0104
+6.50%
$ 40.3 million $ 62,187
Mar 9, 2024 $ 0.00979
+25.23%
$ 37.84 million $ 28,152
Mar 8, 2024 $ 0.00782
-24.83%
$ 30.21 million $ 36,473
Mar 7, 2024 $ 0.0104
+32.64%
$ 40.18 million $ 56,747
Mar 6, 2024 $ 0.00784
-15.21%
$ 30.3 million $ 53,926
Mar 5, 2024 $ 0.00925
+3.35%
$ 35.73 million $ 55,350
Mar 4, 2024 $ 0.00895
-6.79%
$ 34.57 million $ 69,313
Mar 3, 2024 $ 0.00959
+2.78%
$ 37.04 million $ 34,743
Mar 2, 2024 $ 0.00956
+7.54%
$ 36.94 million $ 43,488
Mar 1, 2024 $ 0.00889
-0.07%
$ 34.35 million $ 46,893
Feb 29, 2024 $ 0.00889
-2.58%
$ 34.37 million $ 43,440
Feb 28, 2024 $ 0.00915
+1.14%
$ 35.37 million $ 49,038
Feb 27, 2024 $ 0.00905
+0.30%
$ 34.98 million $ 37,007
Feb 26, 2024 $ 0.00899
-1.55%
$ 34.73 million $ 32,695
Feb 25, 2024 $ 0.00912
-0.43%
$ 35.26 million $ 30,906