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