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