METAVPAD Historical Data

METAV Page 19
Download
Date Close Price change Market cap Trading volume
Mar 10, 2023 $ 0.00727
-8.45%
$ 27.2 million $ 85,627
Mar 9, 2023 $ 0.00794
+10.07%
$ 29.69 million $ 83,234
Mar 8, 2023 $ 0.00721
-32.09%
$ 26.96 million $ 82,148
Mar 7, 2023 $ 0.0106
-5.83%
$ 39.66 million $ 65,026
Mar 6, 2023 $ 0.0113
+1.84%
$ 42.09 million $ 53,754
Mar 5, 2023 $ 0.0111
-14.36%
$ 41.34 million $ 60,271
Mar 4, 2023 $ 0.0129
-3.15%
$ 48.27 million $ 21,470
Mar 3, 2023 $ 0.0133
-7.97%
$ 49.87 million $ 65,430
Mar 2, 2023 $ 0.0145
-0.99%
$ 54.17 million $ 84,963
Mar 1, 2023 $ 0.0146
-4.73%
$ 54.68 million $ 87,294
Feb 28, 2023 $ 0.0154
-21.11%
$ 57.42 million $ 185,233
Feb 27, 2023 $ 0.0195
-34.53%
$ 72.77 million $ 1.77 million
Feb 26, 2023 $ 0.0289
+17.35%
$ 108.11 million $ 138,327
Feb 25, 2023 $ 0.0246
-28.51%
$ 92.1 million $ 319,539
Feb 24, 2023 $ 0.0344
-7.53%
$ 128.82 million $ 309,312
Feb 23, 2023 $ 0.0383
+0.26%
$ 143.2 million $ 376,261
Feb 22, 2023 $ 0.0382
-4.17%
$ 142.85 million $ 258,519
Feb 21, 2023 $ 0.0399
-2.52%
$ 149.08 million $ 271,477
Feb 20, 2023 $ 0.0405
-2.75%
$ 151.55 million $ 222,686
Feb 19, 2023 $ 0.0417
-14.67%
$ 155.83 million $ 593,254
Feb 18, 2023 $ 0.049
+49.78%
$ 180.82 million $ 1.09 million
Feb 17, 2023 $ 0.0326
+38.37%
$ 120.47 million $ 211,750
Feb 16, 2023 $ 0.0236
+3.43%
$ 87.05 million $ 77,852
Feb 15, 2023 $ 0.0228
+2.56%
$ 84.13 million $ 43,056
Feb 14, 2023 $ 0.0222
+2.66%
$ 82.02 million $ 37,869
Feb 13, 2023 $ 0.0217
-7.15%
$ 79.9 million $ 72,150
Feb 12, 2023 $ 0.0233
+15.59%
$ 86.07 million $ 98,825
Feb 11, 2023 $ 0.0202
-23.92%
$ 74.45 million $ 90,817
Feb 10, 2023 $ 0.0265
+35.14%
$ 97.89 million $ 115,836
Feb 9, 2023 $ 0.0196
-15.38%
$ 72.45 million $ 123,565
Feb 8, 2023 $ 0.0232
+24.60%
$ 85.61 million $ 76,028
Feb 7, 2023 $ 0.0186
-23.38%
$ 68.74 million $ 32,722
Feb 6, 2023 $ 0.0243
+15.84%
$ 89.81 million $ 135,592
Feb 5, 2023 $ 0.021
-0.44%
$ 77.53 million $ 79,664
Feb 4, 2023 $ 0.0211
+29.67%
$ 77.94 million $ 73,598
Feb 3, 2023 $ 0.0163
+3.82%
$ 60.11 million $ 84,421
Feb 2, 2023 $ 0.0157
-4.42%
$ 57.92 million $ 53,565
Feb 1, 2023 $ 0.0164
+10.93%
$ 60.61 million $ 54,310
Jan 31, 2023 $ 0.0148
-2.29%
$ 54.57 million $ 71,962
Jan 30, 2023 $ 0.0151
-15.90%
$ 55.78 million $ 107,114
Jan 29, 2023 $ 0.0169
+19.94%
$ 62.35 million $ 102,352
Jan 28, 2023 $ 0.0141
-0.85%
$ 51.88 million $ 32,592
Jan 27, 2023 $ 0.0142
+3.99%
$ 52.34 million $ 74,643
Jan 26, 2023 $ 0.0136
-1.08%
$ 50.36 million $ 40,142
Jan 25, 2023 $ 0.0138
-8.90%
$ 50.82 million $ 49,412
Jan 24, 2023 $ 0.0151
-1.83%
$ 55.83 million $ 77,357
Jan 23, 2023 $ 0.0154
-0.84%
$ 56.77 million $ 78,562
Jan 22, 2023 $ 0.0155
-13.00%
$ 57.19 million $ 66,397
Jan 21, 2023 $ 0.0178
-7.21%
$ 65.75 million $ 84,064
Jan 20, 2023 $ 0.0192
-6.24%
$ 70.88 million $ 85,095