METAVPAD Historical Data

METAV Page 14
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2023 $ 0.0151
+12.76%
$ 58.6 million $ 181,933
Nov 14, 2023 $ 0.0134
-21.76%
$ 51.98 million $ 206,423
Nov 13, 2023 $ 0.0171
+0.48%
$ 66.26 million $ 208,082
Nov 12, 2023 $ 0.0167
-0.57%
$ 64.42 million $ 208,034
Nov 11, 2023 $ 0.0161
+15.19%
$ 62.47 million $ 192,575
Nov 10, 2023 $ 0.014
+2.54%
$ 54.23 million $ 173,444
Nov 9, 2023 $ 0.0137
+13.83%
$ 52.89 million $ 203,888
Nov 8, 2023 $ 0.0114
+28.53%
$ 44.2 million $ 122,700
Nov 7, 2023 $ 0.00888
+5.10%
$ 34.37 million $ 64,301
Nov 6, 2023 $ 0.00845
+2.46%
$ 32.69 million $ 51,250
Nov 5, 2023 $ 0.00825
-10.56%
$ 31.92 million $ 77,558
Nov 4, 2023 $ 0.00923
+43.38%
$ 35.72 million $ 33,152
Nov 3, 2023 $ 0.00644
-12.17%
$ 24.92 million $ 31,183
Nov 2, 2023 $ 0.00733
-5.72%
$ 28.37 million $ 45,224
Nov 1, 2023 $ 0.00778
-1.13%
$ 30.09 million $ 96,014
Oct 31, 2023 $ 0.00786
+1.10%
$ 30.42 million $ 62,277
Oct 30, 2023 $ 0.00778
+4.49%
$ 30.09 million $ 38,462
Oct 29, 2023 $ 0.00745
+5.20%
$ 28.84 million $ 34,187
Oct 28, 2023 $ 0.00708
-4.74%
$ 27.4 million $ 33,515
Oct 27, 2023 $ 0.00744
-4.57%
$ 28.81 million $ 54,899
Oct 26, 2023 $ 0.00781
-10.97%
$ 30.21 million $ 33,462
Oct 25, 2023 $ 0.00878
-3.01%
$ 33.96 million $ 81,160
Oct 24, 2023 $ 0.00905
+22.26%
$ 35.03 million $ 67,849
Oct 23, 2023 $ 0.0074
+49.59%
$ 28.65 million $ 50,091
Oct 22, 2023 $ 0.00496
+2.61%
$ 19.19 million $ 33,125
Oct 21, 2023 $ 0.00483
+3.79%
$ 18.7 million $ 34,766
Oct 20, 2023 $ 0.00466
+11.94%
$ 18.02 million $ 36,394
Oct 19, 2023 $ 0.00416
-7.58%
$ 16.1 million $ 34,097
Oct 18, 2023 $ 0.00451
+0.77%
$ 17.44 million $ 38,062
Oct 17, 2023 $ 0.00447
-1.73%
$ 17.3 million $ 35,457
Oct 16, 2023 $ 0.00455
-3.30%
$ 17.62 million $ 46,297
Oct 15, 2023 $ 0.00471
-6.73%
$ 18.21 million $ 36,720
Oct 14, 2023 $ 0.00505
-2.92%
$ 19.54 million $ 33,723
Oct 13, 2023 $ 0.0052
-2.83%
$ 20.13 million $ 32,607