MetaVirus Token Historical Data

MVT Page 7
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $0.00009
-10.00%
$90,000 $223
Dec 5, 2024 $0.000117
-45.58%
$117,000 $4,878
Dec 4, 2024 $0.000215
-39.61%
$215,000 $4,326
Dec 3, 2024 $0.000346
-41.46%
$346,000 $4,749
Dec 2, 2024 $0.000599
+20.02%
$599,000 $2,453
Dec 1, 2024 $0.000499
-33.45%
$499,099 $6,933
Nov 30, 2024 $0.00075
-5.66%
$750,000 $7,665
Nov 29, 2024 $0.000795
-24.57%
$795,000 $7,087
Nov 28, 2024 $0.00105
-28.24%
$1.05 million $10,480
Nov 27, 2024 $0.00146
-66.43%
$1.46 million $12,923
Nov 26, 2024 $0.00434
-35.42%
$4.34 million $33,278
Nov 25, 2024 $0.00999
-53.14%
$9.99 million $273
Nov 24, 2024 $0.0213
-50.49%
$21.32 million $132,647
Nov 23, 2024 $0.0431
+31.00%
$43.06 million $182,917
Nov 22, 2024 $0.0329
-4.28%
$32.91 million $177,617
Nov 21, 2024 $0.0352
+38.64%
$35.16 million $295,341
Nov 20, 2024 $0.0254
-29.00%
$25.36 million $155,836
Nov 19, 2024 $0.0357
-2.39%
$35.72 million $64,506
Nov 18, 2024 $0.0366
-4.45%
$36.59 million $64
Nov 17, 2024 $0.0383
+1.85%
$38.31 million $5,226
Nov 16, 2024 $0.0376
-15.60%
$37.61 million $22,292
Nov 15, 2024 $0.0446
-2.99%
$44.56 million $19,998
Nov 14, 2024 $0.0459
-7.34%
$45.92 million $2,875
Nov 13, 2024 $0.0496
-0.38%
$49.56 million $13,097
Nov 12, 2024 $0.0498
-1.35%
$49.75 million $10,655
Nov 11, 2024 $0.0504
-2.49%
$50.43 million $12,884
Nov 10, 2024 $0.0517
-0.16%
$51.72 million $20,053
Nov 9, 2024 $0.0518
-0.02%
$51.8 million $53,267
Nov 8, 2024 $0.0518
-1.74%
$51.82 million $25,768
Nov 7, 2024 $0.0527
+0.36%
$52.74 million $42,250
Nov 6, 2024 $0.0525
-1.13%
$52.55 million $35,961
Nov 5, 2024 $0.0531
+1.41%
$53.13 million $64,084
Nov 4, 2024 $0.0524
-0.83%
$52.38 million $76,086
Nov 3, 2024 $0.0528
-2.42%
$52.84 million $83,749
Nov 2, 2024 $0.0542
-0.91%
$54.2 million $93,339
Nov 1, 2024 $0.0548
+2.91%
$54.76 million $52,445
Oct 31, 2024 $0.0532
-7.82%
$53.18 million $71,987
Oct 30, 2024 $0.0577
+6.79%
$57.71 million $73,651
Oct 29, 2024 $0.0541
+35.13%
$54.05 million $93,727
Oct 28, 2024 $0.04
+4.99%
$40 million $5,253
Oct 27, 2024 $0.0381
+2.83%
$38.1 million $173
Oct 26, 2024 $0.037
-1.02%
$37.05 million $288
Oct 25, 2024 $0.0376
-30.34%
$37.61 million $550
Oct 24, 2024 $0.054
+34.83%
$54 million $994
Oct 23, 2024 $0.0401
+19.59%
$40.05 million $1,302
Oct 22, 2024 $0.0335
+0.69%
$33.49 million $3,774
Oct 21, 2024 $0.0333
-16.85%
$33.26 million $62,081
Oct 20, 2024 $0.04
+0.00%
$40 million $174
Oct 19, 2024 $0.04
+0.00%
$40 million $174
Oct 18, 2024 $0.04
+39.47%
$40 million $172