METAVPAD Historical Data

METAV Page 12
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 2024 $ 0.00916
-1.46%
$ 35.4 million $ 32,336
Feb 23, 2024 $ 0.0093
+6.08%
$ 35.94 million $ 33,076
Feb 22, 2024 $ 0.00882
-1.26%
$ 34.08 million $ 50,860
Feb 21, 2024 $ 0.00893
-1.97%
$ 34.51 million $ 38,739
Feb 20, 2024 $ 0.00911
-17.67%
$ 35.2 million $ 49,619
Feb 19, 2024 $ 0.0119
+19.36%
$ 45.81 million $ 3,305
Feb 18, 2024 $ 0.00992
-7.81%
$ 38.33 million $ 37,284
Feb 17, 2024 $ 0.0108
+2.29%
$ 41.57 million $ 32,530
Feb 16, 2024 $ 0.0105
-4.58%
$ 40.61 million $ 33,260
Feb 15, 2024 $ 0.011
+20.52%
$ 42.65 million $ 65,704
Feb 14, 2024 $ 0.00926
-1.01%
$ 35.77 million $ 39,067
Feb 13, 2024 $ 0.00935
+12.17%
$ 36.14 million $ 49,352
Feb 12, 2024 $ 0.00835
-3.38%
$ 32.28 million $ 31,872
Feb 11, 2024 $ 0.00864
+3.62%
$ 33.41 million $ 38,938
Feb 10, 2024 $ 0.00835
-0.13%
$ 32.3 million $ 32,211
Feb 9, 2024 $ 0.00837
-0.95%
$ 32.35 million $ 35,007
Feb 8, 2024 $ 0.00859
+1.32%
$ 33.21 million $ 48,732
Feb 7, 2024 $ 0.00634
-44.27%
$ 24.5 million $ 42,827
Feb 6, 2024 $ 0.0114
+20.39%
$ 43.96 million $ 19,624
Feb 5, 2024 $ 0.00943
+2.23%
$ 36.46 million $ 33,877
Feb 4, 2024 $ 0.00923
-0.36%
$ 35.68 million $ 32,370
Feb 3, 2024 $ 0.00925
+2.24%
$ 35.76 million $ 32,955
Feb 2, 2024 $ 0.00905
+1.67%
$ 34.97 million $ 32,341
Feb 1, 2024 $ 0.0089
+0.12%
$ 34.4 million $ 41,146
Jan 31, 2024 $ 0.00889
-1.13%
$ 34.35 million $ 42,626
Jan 30, 2024 $ 0.00903
-18.49%
$ 34.92 million $ 38,548
Jan 29, 2024 $ 0.0111
+27.93%
$ 42.82 million $ 2,850
Jan 28, 2024 $ 0.00866
-17.70%
$ 33.47 million $ 48,140
Jan 27, 2024 $ 0.0105
+5.48%
$ 40.66 million $ 41,500
Jan 26, 2024 $ 0.00997
-2.56%
$ 38.55 million $ 41,556
Jan 25, 2024 $ 0.0102
-0.29%
$ 39.57 million $ 40,429
Jan 24, 2024 $ 0.0103
+1.56%
$ 39.68 million $ 36,338
Jan 23, 2024 $ 0.0101
-7.16%
$ 39.14 million $ 34,414
Jan 22, 2024 $ 0.0109
+8.68%
$ 42.13 million $ 33,518
Jan 21, 2024 $ 0.01
-1.78%
$ 38.76 million $ 45,953