METAVERSE Historical Data

METAV Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 0.00164
-5.80%
$ 1.64 million $ 317,982
Feb 22, 2026 $ 0.00174
-4.46%
$ 1.74 million $ 323,081
Feb 21, 2026 $ 0.00182
+1.20%
$ 1.82 million $ 320,568
Feb 20, 2026 $ 0.0018
+2.92%
$ 1.8 million $ 306,346
Feb 19, 2026 $ 0.00175
+0.91%
$ 1.75 million $ 315,477
Feb 18, 2026 $ 0.00173
-3.17%
$ 1.73 million $ 313,841
Feb 17, 2026 $ 0.00179
+0.16%
$ 1.79 million $ 317,717
Feb 16, 2026 $ 0.00179
-3.45%
$ 1.79 million $ 311,214
Feb 15, 2026 $ 0.00186
+0.66%
$ 1.86 million $ 313,669
Feb 14, 2026 $ 0.00184
+5.55%
$ 1.84 million $ 322,566
Feb 13, 2026 $ 0.00175
+5.63%
$ 1.75 million $ 315,703
Feb 12, 2026 $ 0.00165
-3.58%
$ 1.65 million $ 318,430
Feb 11, 2026 $ 0.00172
-2.37%
$ 1.72 million $ 321,382
Feb 10, 2026 $ 0.00175
-3.71%
$ 1.75 million $ 311,498
Feb 9, 2026 $ 0.00183
-0.40%
$ 1.83 million $ 319,681
Feb 8, 2026 $ 0.00183
-0.18%
$ 1.83 million $ 310,773
Feb 7, 2026 $ 0.00184
-1.36%
$ 1.84 million $ 326,078
Feb 6, 2026 $ 0.00187
+10.72%
$ 1.87 million $ 316,922
Feb 5, 2026 $ 0.0017
-13.28%
$ 1.7 million $ 342,057
Feb 4, 2026 $ 0.00195
-7.51%
$ 1.95 million $ 336,382
Feb 3, 2026 $ 0.00211
-3.36%
$ 2.11 million $ 319,115
Feb 2, 2026 $ 0.00219
+0.87%
$ 2.19 million $ 333,579
Feb 1, 2026 $ 0.00217
-2.11%
$ 2.17 million $ 322,771
Jan 31, 2026 $ 0.00221
-11.15%
$ 2.21 million $ 340,125
Jan 30, 2026 $ 0.00249
-0.19%
$ 2.49 million $ 309,478
Jan 29, 2026 $ 0.0025
-5.39%
$ 2.5 million $ 331,263
Jan 28, 2026 $ 0.00264
-1.51%
$ 2.64 million $ 336,467
Jan 27, 2026 $ 0.00268
+0.50%
$ 2.68 million $ 322,764
Jan 26, 2026 $ 0.00266
+3.37%
$ 2.66 million $ 331,151
Jan 25, 2026 $ 0.00258
-5.25%
$ 2.58 million $ 340,382
Jan 24, 2026 $ 0.00272
-0.42%
$ 2.72 million $ 333,254
Jan 23, 2026 $ 0.00273
+1.14%
$ 2.73 million $ 349,288
Jan 22, 2026 $ 0.0027
-1.85%
$ 2.7 million $ 337,540
Jan 21, 2026 $ 0.00275
+1.49%
$ 2.75 million $ 332,917
Jan 20, 2026 $ 0.00271
-3.77%
$ 2.71 million $ 337,562
Jan 19, 2026 $ 0.00282
-4.58%
$ 2.82 million $ 339,131
Jan 18, 2026 $ 0.00297
-1.88%
$ 2.97 million $ 327,731
Jan 17, 2026 $ 0.00303
-0.28%
$ 3.03 million $ 352,017
Jan 16, 2026 $ 0.00304
-1.71%
$ 3.04 million $ 339,823
Jan 15, 2026 $ 0.00309
+0.50%
$ 3.09 million $ 344,024
Jan 14, 2026 $ 0.00308
-1.02%
$ 3.08 million $ 339,278
Jan 13, 2026 $ 0.00312
+4.81%
$ 3.12 million $ 331,335
Jan 12, 2026 $ 0.00297
+1.19%
$ 2.97 million $ 334,419
Jan 11, 2026 $ 0.00294
+0.73%
$ 2.94 million $ 342,587
Jan 10, 2026 $ 0.00292
+0.32%
$ 2.92 million $ 345,851
Jan 9, 2026 $ 0.00291
-0.64%
$ 2.91 million $ 337,924
Jan 8, 2026 $ 0.00293
+1.53%
$ 2.93 million $ 331,080
Jan 7, 2026 $ 0.00288
-3.23%
$ 2.88 million $ 336,408
Jan 6, 2026 $ 0.00298
+1.74%
$ 2.98 million $ 321,247
Jan 5, 2026 $ 0.00293
+3.03%
$ 2.93 million $ 347,836