METAVERSE Historical Data

METAV Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.0206
-1.07%
$ 20.65 million $ 5.52 million
Jan 19, 2025 $ 0.0209
-22.51%
$ 20.91 million $ 7.34 million
Jan 18, 2025 $ 0.027
+0.19%
$ 26.97 million $ 5.52 million
Jan 17, 2025 $ 0.0269
-14.06%
$ 26.93 million $ 4.48 million
Jan 16, 2025 $ 0.0313
-3.23%
$ 31.33 million $ 2.93 million
Jan 15, 2025 $ 0.0323
-17.89%
$ 32.34 million $ 3.79 million
Jan 14, 2025 $ 0.041
+1.13%
$ 40.98 million $ 566,198
Jan 13, 2025 $ 0.0402
+2.06%
$ 40.19 million $ 1.28 million
Jan 12, 2025 $ 0.0386
-4.19%
$ 38.59 million $ 1.8 million
Jan 11, 2025 $ 0.0398
+6.76%
$ 39.8 million $ 1.69 million
Jan 10, 2025 $ 0.0375
-14.54%
$ 37.45 million $ 4.51 million
Jan 9, 2025 $ 0.0443
-18.68%
$ 44.27 million $ 4.42 million
Jan 8, 2025 $ 0.0544
+23.01%
$ 54.45 million $ 68.86 million
Jan 7, 2025 $ 0.0443
-12.20%
$ 44.26 million $ 5.2 million
Jan 6, 2025 $ 0.0504
+5.64%
$ 50.42 million $ 3.77 million
Jan 5, 2025 $ 0.0477
+12.57%
$ 47.73 million $ 2.98 million
Jan 4, 2025 $ 0.0417
-25.88%
$ 41.74 million $ 1.55 million
Jan 3, 2025 $ 0.0564
-14.37%
$ 56.4 million $ 5.67 million
Jan 2, 2025 $ 0.0656
+68.02%
$ 65.6 million $ 2.11 million
Jan 1, 2025 $ 0.039
-9.24%
$ 39.05 million $ 1.26 million
Dec 31, 2024 $ 0.043
+8.13%
$ 42.99 million $ 2.42 million
Dec 30, 2024 $ 0.0398
+13.45%
$ 39.75 million $ 4.21 million
Dec 29, 2024 $ 0.0351
-17.30%
$ 35.14 million $ 3.77 million
Dec 28, 2024 $ 0.0425
+70.72%
$ 42.48 million $ 4.09 million
Dec 27, 2024 $ 0.0249
-6.12%
$ 24.88 million $ 4.23 million
Dec 26, 2024 $ 0.0265
-43.59%
$ 26.51 million $ 5.84 million
Download