METAVPAD Historical Data

METAV Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 20, 2024 $ 0.0102
-1.65%
$ 39.42 million $ 38,062
Jan 19, 2024 $ 0.0104
+4.15%
$ 40.08 million $ 39,902
Jan 18, 2024 $ 0.00995
+0.39%
$ 38.48 million $ 46,182
Jan 17, 2024 $ 0.00992
-5.53%
$ 38.33 million $ 43,270
Jan 16, 2024 $ 0.0105
-0.11%
$ 40.58 million $ 16,153
Jan 15, 2024 $ 0.0105
+1.66%
$ 40.62 million $ 47,850
Jan 14, 2024 $ 0.0103
+9.52%
$ 39.95 million $ 53,146
Jan 13, 2024 $ 0.00943
-4.58%
$ 36.47 million $ 36,114
Jan 12, 2024 $ 0.0103
-15.65%
$ 39.78 million $ 54,185
Jan 11, 2024 $ 0.0118
-8.53%
$ 45.73 million $ 26,296
Jan 10, 2024 $ 0.0129
+16.57%
$ 50.01 million $ 31,614
Jan 9, 2024 $ 0.0111
-7.90%
$ 42.97 million $ 43,924
Jan 8, 2024 $ 0.0121
-0.48%
$ 46.66 million $ 63,085
Jan 7, 2024 $ 0.0121
-3.41%
$ 46.89 million $ 66,914
Jan 6, 2024 $ 0.0126
-3.12%
$ 48.55 million $ 70,005