METAVERSE Historical Data

METAV
Download
Date Close Price change Market cap Trading volume
Jun 24, 2026 $0.00136
-5.73%
$1.35 million $2
Jun 23, 2026 $0.00144
-6.44%
$1.43 million $3
Jun 22, 2026 $0.00154
+0.04%
$1.53 million $527
Jun 14, 2026 $0.00146
+2.16%
$1.45 million $0
Jun 13, 2026 $0.00143
+3.48%
$1.42 million $636
Jun 12, 2026 $0.00138
-3.58%
$1.37 million $1
Jun 11, 2026 $0.00143
+9.58%
$1.43 million $118
Jun 10, 2026 $0.00131
-2.37%
$1.3 million $5,405
Jun 9, 2026 $0.00134
-3.10%
$1.33 million $1,829
Jun 8, 2026 $0.00139
+0.84%
$1.38 million $33
Jun 5, 2026 $0.0014
-3.11%
$-- $138,037
Jun 4, 2026 $0.00145
-4.17%
$1.44 million $141,500
Jun 3, 2026 $0.00151
-3.39%
$1.5 million $138,023
Jun 2, 2026 $0.00156
-8.74%
$1.55 million $146,864
Jun 1, 2026 $0.0017
-1.33%
$1.7 million $139,477
May 31, 2026 $0.00173
-0.69%
$1.72 million $134,410
May 30, 2026 $0.00173
+0.35%
$1.74 million $120,818
May 29, 2026 $0.00172
-0.17%
$1.72 million $137,245
May 28, 2026 $0.00173
-0.69%
$1.72 million $134,527
May 27, 2026 $0.00174
-1.31%
$1.72 million $139,377
May 26, 2026 $0.00176
-1.57%
$1.75 million $128,880
May 25, 2026 $0.00178
-0.61%
$1.78 million $143,375
May 24, 2026 $0.0018
-0.11%
$1.79 million $137,617
May 23, 2026 $0.0018
+1.07%
$1.79 million $132,940
May 22, 2026 $0.00177
-3.86%
$1.77 million $134,933
May 21, 2026 $0.00183
+1.27%
$1.83 million $135,604
May 20, 2026 $0.00182
+2.60%
$1.8 million $133,635
May 19, 2026 $0.00178
-0.61%
$1.76 million $146,753
May 18, 2026 $0.00179
+0.17%
$1.78 million $132,679
May 17, 2026 $0.00179
-1.32%
$1.78 million $140,692
May 16, 2026 $0.00182
-3.25%
$1.81 million $135,804
May 15, 2026 $0.00188
-2.90%
$1.87 million $136,312
May 14, 2026 $0.00193
+0.68%
$1.92 million $153,913
May 13, 2026 $0.00191
-3.34%
$1.9 million $142,155
May 12, 2026 $0.00198
-3.22%
$1.97 million $131,893
May 11, 2026 $0.00204
+0.48%
$2.03 million $147,919
May 10, 2026 $0.00203
+4.04%
$2.02 million $123,984
May 9, 2026 $0.00196
+0.93%
$1.95 million $135,936
May 8, 2026 $0.00193
+4.09%
$1.92 million $133,648
May 7, 2026 $0.00186
-1.17%
$1.85 million $136,285
May 6, 2026 $0.00188
+3.18%
$1.87 million $143,261
May 5, 2026 $0.00181
+2.52%
$1.8 million $133,436
May 4, 2026 $0.00176
-0.13%
$1.76 million $139,727
May 3, 2026 $0.00177
-0.84%
$1.76 million $144,778
May 2, 2026 $0.00178
+0.68%
$1.77 million $129,169
May 1, 2026 $0.00176
+0.63%
$1.76 million $139,699
Apr 30, 2026 $0.00175
+0.12%
$1.75 million $145,387
Apr 29, 2026 $0.00175
-1.19%
$1.74 million $129,680
Apr 28, 2026 $0.00177
-1.12%
$1.76 million $137,379
Apr 27, 2026 $0.00179
-2.30%
$1.78 million $138,461
Download