METAVPAD Historical Data

METAV Page 23
Download
Date Close Price change Market cap Trading volume
Sep 7, 2022 $ 0.00414
+3.08%
$ 7.62 million $ 68,309
Sep 6, 2022 $ 0.00401
-20.09%
$ 7.38 million $ 36,471
Sep 5, 2022 $ 0.00502
+0.45%
$ 9.23 million $ 62,939
Sep 4, 2022 $ 0.005
-1.83%
$ 9.19 million $ 33,534
Sep 3, 2022 $ 0.00509
-4.59%
$ 9.37 million $ 33,145
Sep 2, 2022 $ 0.00534
+1.89%
$ 9.82 million $ 37,232
Sep 1, 2022 $ 0.00524
+0.62%
$ 9.64 million $ 66,738
Aug 31, 2022 $ 0.00521
+3.88%
$ 9.59 million $ 32,825
Aug 30, 2022 $ 0.00502
-4.79%
$ 9.23 million $ 35,165
Aug 29, 2022 $ 0.00528
+0.04%
$ 9.7 million $ 33,351
Aug 28, 2022 $ 0.00527
-0.56%
$ 9.7 million $ 32,643
Aug 27, 2022 $ 0.00531
+6.35%
$ 9.76 million $ 33,905
Aug 26, 2022 $ 0.00498
-1.68%
$ 9.16 million $ 68,980
Aug 25, 2022 $ 0.00507
+0.00%
$ 9.32 million $ 67,569
Aug 24, 2022 $ 0.00505
-3.72%
$ 9.29 million $ 33,293
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