METAVERSE Historical Data

METAV Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $0.00477
+3.94%
$4.77 million $848,876
Mar 21, 2025 $0.00459
-3.30%
$4.59 million $914,638
Mar 20, 2025 $0.00475
-5.66%
$4.75 million $836,601
Mar 19, 2025 $0.00504
+7.29%
$5.04 million $980,463
Mar 18, 2025 $0.00469
-2.96%
$4.69 million $923,418
Mar 17, 2025 $0.00484
-2.27%
$4.84 million $1.11 million
Mar 16, 2025 $0.00495
-1.71%
$4.95 million $1.26 million
Mar 15, 2025 $0.00504
+0.77%
$5.04 million $758,842
Mar 14, 2025 $0.00502
+9.86%
$5.02 million $1.01 million
Mar 13, 2025 $0.00457
-3.90%
$4.57 million $1.01 million
Mar 12, 2025 $0.00476
-0.61%
$4.76 million $1.16 million
Mar 11, 2025 $0.00479
+5.81%
$4.79 million $1.47 million
Mar 10, 2025 $0.00452
-6.22%
$4.52 million $1.5 million
Mar 9, 2025 $0.00482
-8.50%
$4.82 million $1.05 million
Mar 8, 2025 $0.00527
-1.76%
$5.27 million $839,730
Mar 7, 2025 $0.00537
-4.08%
$5.37 million $1.18 million
Mar 6, 2025 $0.0056
+4.16%
$5.6 million $936,097
Mar 5, 2025 $0.00537
-6.62%
$5.37 million $927,802
Mar 4, 2025 $0.00575
-0.12%
$5.75 million $1.7 million
Mar 3, 2025 $0.00576
-17.46%
$5.76 million $1.58 million
Mar 2, 2025 $0.00698
+21.31%
$6.98 million $2.1 million
Mar 1, 2025 $0.00575
-1.87%
$5.75 million $1.46 million
Feb 28, 2025 $0.00587
+5.60%
$5.87 million $2 million
Feb 27, 2025 $0.00555
+0.27%
$5.55 million $1.61 million
Feb 26, 2025 $0.00554
-5.18%
$5.54 million $1.77 million
Feb 25, 2025 $0.00584
-3.08%
$5.84 million $2.28 million
Feb 24, 2025 $0.00602
-18.42%
$6.02 million $1.96 million
Feb 23, 2025 $0.00738
-3.11%
$7.38 million $1.4 million
Feb 22, 2025 $0.00761
+0.80%
$7.61 million $1.46 million
Feb 21, 2025 $0.00755
-2.29%
$7.55 million $1.71 million
Feb 20, 2025 $0.00772
+1.75%
$7.72 million $1.52 million
Feb 19, 2025 $0.00759
+0.27%
$7.59 million $1.53 million
Feb 18, 2025 $0.00757
-7.72%
$7.57 million $1.7 million
Feb 17, 2025 $0.0082
-8.47%
$8.2 million $1.8 million
Feb 16, 2025 $0.00896
-9.20%
$8.96 million $1.64 million
Feb 15, 2025 $0.00987
-3.92%
$9.87 million $1.74 million
Feb 14, 2025 $0.0103
+1.90%
$10.28 million $1.93 million
Feb 13, 2025 $0.0101
-14.22%
$10.08 million $2.24 million
Feb 12, 2025 $0.0118
-10.80%
$11.76 million $2.83 million
Feb 11, 2025 $0.0131
+0.20%
$13.14 million $3.2 million
Feb 10, 2025 $0.0131
+18.39%
$13.12 million $2.47 million
Feb 9, 2025 $0.0111
-2.40%
$11.08 million $1.92 million
Feb 8, 2025 $0.0114
+2.13%
$11.35 million $1.89 million
Feb 7, 2025 $0.0111
+0.05%
$11.11 million $2.17 million
Feb 6, 2025 $0.0111
-10.49%
$11.11 million $2.21 million
Feb 5, 2025 $0.0124
-5.44%
$12.41 million $2.33 million
Feb 4, 2025 $0.0131
-9.63%
$13.13 million $3.07 million
Feb 3, 2025 $0.0145
+7.32%
$14.52 million $5.47 million
Feb 2, 2025 $0.0135
-12.77%
$13.54 million $3.5 million
Feb 1, 2025 $0.0155
-12.44%
$15.51 million $2.32 million