Metaversero Historical Data

MVR
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $ 0.0578
-0.07%
$ -- $ 13
May 22, 2023 $ 0.0578
+0.45%
$ 115.65 million $ 124
May 21, 2023 $ 0.0576
-1.29%
$ 115.22 million $ 314
May 20, 2023 $ 0.0583
+1.42%
$ 116.68 million $ 335
May 19, 2023 $ 0.0575
+0.36%
$ 115.06 million $ 364
May 18, 2023 $ 0.0573
-0.62%
$ 114.66 million $ 360
May 17, 2023 $ 0.0577
+0.36%
$ 115.39 million $ 364
May 16, 2023 $ 0.0575
-1.45%
$ 115.01 million $ 474
May 15, 2023 $ 0.0584
-3.60%
$ 116.78 million $ 492
May 14, 2023 $ 0.0606
-0.04%
$ 121.14 million $ 360
May 13, 2023 $ 0.0607
+4.31%
$ 121.39 million $ 528
May 12, 2023 $ 0.0582
-0.18%
$ 116.36 million $ 518
May 11, 2023 $ 0.0583
+0.21%
$ 116.53 million $ 372
May 10, 2023 $ 0.0581
+0.14%
$ 116.24 million $ 409
May 9, 2023 $ 0.058
-0.02%
$ 116.03 million $ 68
May 8, 2023 $ 0.058
-1.45%
$ 115.94 million $ 500
May 7, 2023 $ 0.0588
+0.89%
$ 117.5 million $ 376
May 6, 2023 $ 0.0582
+2.19%
$ 116.37 million $ 593
May 5, 2023 $ 0.057
-0.93%
$ 113.97 million $ 631
May 4, 2023 $ 0.0575
+0.45%
$ 115.06 million $ 551
May 3, 2023 $ 0.0573
-1.23%
$ 114.62 million $ 554
May 2, 2023 $ 0.058
+0.17%
$ 115.94 million $ 941
May 1, 2023 $ 0.0579
+0.11%
$ 115.75 million $ 997
Apr 30, 2023 $ 0.0577
+0.78%
$ 115.46 million $ 204
Apr 29, 2023 $ 0.0573
+1.84%
$ 114.57 million $ 284
Apr 28, 2023 $ 0.0563
+0.43%
$ 112.6 million $ 191
Apr 27, 2023 $ 0.056
+0.04%
$ 112.08 million $ 227
Apr 26, 2023 $ 0.056
-0.71%
$ 112.1 million $ 242
Apr 25, 2023 $ 0.0564
-0.79%
$ 112.85 million $ 237
Apr 24, 2023 $ 0.0569
-0.99%
$ 113.75 million $ 210
Apr 23, 2023 $ 0.0575
+1.41%
$ 115.04 million $ 164
Apr 22, 2023 $ 0.0567
+2.80%
$ 113.42 million $ 251
Apr 21, 2023 $ 0.0552
-0.60%
$ 110.31 million $ 219
Apr 20, 2023 $ 0.0554
-1.27%
$ 110.85 million $ 209
Apr 19, 2023 $ 0.0561
+1.76%
$ 112.13 million $ 191
Apr 18, 2023 $ 0.0551
-0.91%
$ 110.17 million $ 229
Apr 17, 2023 $ 0.0557
+0.40%
$ 111.42 million $ 168
Apr 16, 2023 $ 0.0554
-0.36%
$ 110.83 million $ 223
Apr 15, 2023 $ 0.0556
+1.50%
$ 111.15 million $ 415
Apr 14, 2023 $ 0.0548
+1.30%
$ 109.54 million $ 474
Apr 13, 2023 $ 0.0541
+0.10%
$ 108.17 million $ 547
Apr 12, 2023 $ 0.0541
+1.59%
$ 108.13 million $ 501
Apr 11, 2023 $ 0.0532
-0.57%
$ 106.4 million $ 1,031
Apr 10, 2023 $ 0.0536
-1.88%
$ 107.11 million $ 554
Apr 9, 2023 $ 0.0545
-0.42%
$ 109.05 million $ 553
Apr 8, 2023 $ 0.0546
-0.19%
$ 109.12 million $ 979
Apr 7, 2023 $ 0.0547
-1.69%
$ 109.34 million $ 1,092
Apr 6, 2023 $ 0.0556
+0.60%
$ 111.28 million $ 1,097
Apr 5, 2023 $ 0.0553
-1.39%
$ 110.64 million $ 1,060
Apr 4, 2023 $ 0.0561
-1.56%
$ 112.21 million $ 864
Download