METAVPAD Historical Data

METAV Page 13
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.0127
-4.98%
$ 49.17 million $ 80,449
Jan 3, 2024 $ 0.0134
+4.44%
$ 51.75 million $ 84,091
Jan 2, 2024 $ 0.0128
+3.57%
$ 49.55 million $ 90,283
Jan 1, 2024 $ 0.0126
-7.99%
$ 48.7 million $ 114,067
Dec 31, 2023 $ 0.0137
-0.95%
$ 52.88 million $ 63,697
Dec 30, 2023 $ 0.0138
-6.24%
$ 53.39 million $ 66,064
Dec 29, 2023 $ 0.0147
+6.06%
$ 56.95 million $ 169,800
Dec 28, 2023 $ 0.0139
+0.33%
$ 53.69 million $ 109,002
Dec 27, 2023 $ 0.0138
+1.37%
$ 53.52 million $ 108,181
Dec 26, 2023 $ 0.0137
-2.33%
$ 52.8 million $ 160,869
Dec 25, 2023 $ 0.014
-8.83%
$ 54.05 million $ 127,015
Dec 24, 2023 $ 0.0153
-10.52%
$ 59.28 million $ 144,041
Dec 23, 2023 $ 0.0166
+15.82%
$ 64.3 million $ 39,232
Dec 22, 2023 $ 0.0143
+6.54%
$ 55.22 million $ 97,769
Dec 21, 2023 $ 0.0134
-7.62%
$ 51.84 million $ 95,360
Dec 20, 2023 $ 0.0145
-19.29%
$ 56.11 million $ 88,070
Dec 19, 2023 $ 0.018
+19.03%
$ 69.6 million $ 30,684
Dec 18, 2023 $ 0.0154
-6.98%
$ 59.56 million $ 122,812
Dec 17, 2023 $ 0.0166
-3.15%
$ 64.03 million $ 94,072
Dec 16, 2023 $ 0.0171
-1.06%
$ 66.1 million $ 101,266
Dec 15, 2023 $ 0.0173
-7.77%
$ 66.81 million $ 171,827
Dec 14, 2023 $ 0.0187
-0.79%
$ 72.42 million $ 106,322
Dec 13, 2023 $ 0.0187
-2.99%
$ 72.44 million $ 144,560
Dec 12, 2023 $ 0.0193
-2.42%
$ 74.67 million $ 166,575
Dec 11, 2023 $ 0.02
-3.71%
$ 77.17 million $ 233,439
Dec 10, 2023 $ 0.0206
-0.08%
$ 79.78 million $ 151,485
Dec 9, 2023 $ 0.0206
+19.89%
$ 79.85 million $ 432,313
Dec 8, 2023 $ 0.0174
-0.76%
$ 67.16 million $ 114,855
Dec 7, 2023 $ 0.0175
-0.71%
$ 67.67 million $ 140,132
Dec 6, 2023 $ 0.0176
-5.21%
$ 68.16 million $ 165,973
Dec 5, 2023 $ 0.0186
+3.15%
$ 71.91 million $ 136,603
Dec 4, 2023 $ 0.018
+25.11%
$ 69.7 million $ 184,138
Dec 3, 2023 $ 0.0144
-17.41%
$ 55.72 million $ 92,460
Dec 2, 2023 $ 0.0174
+12.15%
$ 67.45 million $ 15,886
Dec 1, 2023 $ 0.0156
-4.28%
$ 60.14 million $ 64,907
Nov 30, 2023 $ 0.0162
-5.05%
$ 62.85 million $ 38,294
Nov 29, 2023 $ 0.0175
+3.09%
$ 67.59 million $ 48,728
Nov 28, 2023 $ 0.0165
-5.65%
$ 63.9 million $ 93,931
Nov 27, 2023 $ 0.0173
-4.24%
$ 66.74 million $ 206,215
Nov 26, 2023 $ 0.0177
+17.78%
$ 68.58 million $ 143,998
Nov 25, 2023 $ 0.0151
+3.60%
$ 58.22 million $ 99,472
Nov 24, 2023 $ 0.0145
+12.14%
$ 56.2 million $ 72,610
Nov 23, 2023 $ 0.013
-9.58%
$ 50.12 million $ 106,666
Nov 22, 2023 $ 0.0144
+0.36%
$ 55.56 million $ 118,342
Nov 21, 2023 $ 0.0143
-5.52%
$ 55.34 million $ 139,199
Nov 20, 2023 $ 0.0152
-0.92%
$ 58.68 million $ 106,040
Nov 19, 2023 $ 0.0153
-12.50%
$ 59.23 million $ 128,249
Nov 18, 2023 $ 0.0164
+15.58%
$ 63.49 million $ 60,111
Nov 17, 2023 $ 0.0142
-1.94%
$ 54.93 million $ 82,300
Nov 16, 2023 $ 0.0145
-4.56%
$ 56.02 million $ 154,058