METAVPAD Historical Data

METAV Page 23
Download
Date Close Price change Market cap Trading volume
Aug 23, 2022 $ 0.00525
-0.26%
$ 9.66 million $ 33,073
Aug 22, 2022 $ 0.00527
+2.12%
$ 9.7 million $ 34,922
Feb 2, 2022 $ 0.128
-10.07%
$ 218.41 million $ 43,198
Jan 30, 2022 $ 0.124
-13.52%
$ 211.3 million $ 14,733
Jan 29, 2022 $ 0.143
-5.08%
$ 244.17 million $ 11,310
Jan 28, 2022 $ 0.151
-12.52%
$ 257.63 million $ 14,617
Jan 27, 2022 $ 0.172
-2.22%
$ 294.9 million $ 20,970
Jan 26, 2022 $ 0.177
-5.68%
$ 302.47 million $ 7,272
Jan 25, 2022 $ 0.19
+0.61%
$ 324.98 million $ 25,430
Jan 24, 2022 $ 0.189
-10.87%
$ 323.63 million $ 11,198
Jan 23, 2022 $ 0.213
+9.44%
$ 364.37 million $ 56,170
Jan 22, 2022 $ 0.195
-17.03%
$ 332.97 million $ 23,603
Jan 21, 2022 $ 0.232
-18.43%
$ 396.56 million $ 29,581
Jan 20, 2022 $ 0.284
-15.43%
$ 485.94 million $ 31,499
Jan 19, 2022 $ 0.336
+13.86%
$ 574.53 million $ 88,408
Jan 18, 2022 $ 0.295
+11.07%
$ 504.43 million $ 47,168
Jan 17, 2022 $ 0.265
-6.66%
$ 453.64 million $ 15,873
Jan 16, 2022 $ 0.284
-7.89%
$ 486.17 million $ 11,333
Jan 15, 2022 $ 0.309
-7.34%
$ 527.87 million $ 10,370
Jan 14, 2022 $ 0.333
+0.63%
$ 569.09 million $ 2,689
Jan 13, 2022 $ 0.332
+3.43%
$ 566.91 million $ 26,686
Jan 12, 2022 $ 0.321
+11.22%
$ 548.14 million $ 13,246
Jan 11, 2022 $ 0.288
+2.03%
$ 63.27 million $ 3,409
Jan 10, 2022 $ 0.282
-1.23%
$ 62.04 million $ 6,404
Jan 9, 2022 $ 0.286
+2.07%
$ 62.89 million $ 4,351
Jan 8, 2022 $ 0.281
-5.45%
$ 61.73 million $ 8,864
Jan 7, 2022 $ 0.296
-5.75%
$ 65.12 million $ 17,454
Jan 6, 2022 $ 0.314
-8.50%
$ 69.06 million $ 8,656
Jan 5, 2022 $ 0.345
+7.63%
$ 75.79 million $ 31,132
Jan 4, 2022 $ 0.321
-3.62%
$ 70.55 million $ 37,695
Jan 3, 2022 $ 0.333
-6.54%
$ 73.13 million $ 61,818
Jan 2, 2022 $ 0.356
+9.30%
$ 78.33 million $ 15,053
Jan 1, 2022 $ 0.326
-3.95%
$ 71.65 million $ 37,013
Dec 31, 2021 $ 0.339
+0.60%
$ 74.54 million $ 10,011
Dec 30, 2021 $ 0.337
+5.09%
$ 74.07 million $ 40,133
Dec 29, 2021 $ 0.32
-4.35%
$ 70.36 million $ 16,812
Dec 28, 2021 $ 0.335
-17.04%
$ 73.57 million $ 49,121
Dec 27, 2021 $ 0.404
+0.31%
$ 88.8 million $ 16,303
Dec 26, 2021 $ 0.403
-1.39%
$ 88.57 million $ 24,021
Dec 25, 2021 $ 0.409
-12.66%
$ 90.02 million $ 39,093
Dec 24, 2021 $ 0.469
+9.20%
$ 103.06 million $ 79,701
Dec 23, 2021 $ 0.429
-10.60%
$ 94.24 million $ 79,807
Dec 22, 2021 $ 0.479
+0.28%
$ 105.43 million $ 124,001
Dec 21, 2021 $ 0.478
+6.92%
$ 105.21 million $ 78,317
Dec 20, 2021 $ 0.433
-17.06%
$ 95.23 million $ 271,409
Dec 19, 2021 $ 0.523
+48.27%
$ 114.94 million $ 130,802
Dec 18, 2021 $ 0.353
-5.55%
$ 77.65 million $ 97,560
Dec 17, 2021 $ 0.375
-1.89%
$ 82.38 million $ 95,467
Dec 16, 2021 $ 0.383
-2.78%
$ 84.13 million $ 34,018
Dec 15, 2021 $ 0.393
+10.34%
$ 85.61 million $ 88,755