METAVERSE Historical Data

METAV Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $0.00184
+0.88%
$1.83 million $139,654
Apr 25, 2026 $0.00181
-0.17%
$1.8 million $130,901
Apr 24, 2026 $0.00182
+0.22%
$1.81 million $136,385
Apr 23, 2026 $0.00182
-0.76%
$1.81 million $125,276
Apr 22, 2026 $0.00182
+0.39%
$1.82 million $142,964
Apr 21, 2026 $0.00181
+1.06%
$1.8 million $133,328
Apr 20, 2026 $0.00179
+1.99%
$1.79 million $131,910
Apr 19, 2026 $0.00177
-2.81%
$1.76 million $139,270
Apr 18, 2026 $0.00181
-3.46%
$1.8 million $116,083
Apr 17, 2026 $0.00188
-0.11%
$1.88 million $150,526
Apr 16, 2026 $0.00187
+4.35%
$1.87 million $129,281
Apr 15, 2026 $0.00179
+1.07%
$1.79 million $135,716
Apr 14, 2026 $0.00176
-3.64%
$1.76 million $143,944
Apr 13, 2026 $0.00183
+6.44%
$1.83 million $138,252
Apr 12, 2026 $0.00172
-4.12%
$1.72 million $130,680
Apr 11, 2026 $0.0018
+0.32%
$1.8 million $135,893
Apr 10, 2026 $0.00178
+1.21%
$1.78 million $142,642
Apr 9, 2026 $0.00176
+0.98%
$1.76 million $146,531
Apr 8, 2026 $0.00174
-4.13%
$1.74 million $130,916
Apr 7, 2026 $0.00181
+7.28%
$1.81 million $119,611
Apr 6, 2026 $0.0017
-2.42%
$1.7 million $131,321
Apr 5, 2026 $0.00173
+1.11%
$1.73 million $139,662
Apr 4, 2026 $0.00171
+0.53%
$1.71 million $135,250
Apr 3, 2026 $0.00169
+1.87%
$1.69 million $126,513
Apr 2, 2026 $0.00166
-2.87%
$1.66 million $131,173
Apr 1, 2026 $0.00171
-3.06%
$1.71 million $143,808
Mar 31, 2026 $0.00175
+0.58%
$1.75 million $143,325
Mar 30, 2026 $0.00174
+1.11%
$1.74 million $153,015
Mar 29, 2026 $0.00172
-0.86%
$1.72 million $131,677
Mar 28, 2026 $0.00173
-1.15%
$1.73 million $140,649
Mar 27, 2026 $0.00175
-3.84%
$1.75 million $141,065
Mar 26, 2026 $0.00182
-6.33%
$1.82 million $142,181
Mar 25, 2026 $0.00194
+2.19%
$1.94 million $207,990
Mar 24, 2026 $0.0019
-0.41%
$1.9 million $312,202
Mar 23, 2026 $0.00191
+5.29%
$1.91 million $315,907
Mar 22, 2026 $0.00181
-2.88%
$1.81 million $319,650
Mar 21, 2026 $0.00186
-1.84%
$1.86 million $314,667
Mar 20, 2026 $0.00189
+0.52%
$1.89 million $319,059
Mar 19, 2026 $0.00188
+0.32%
$1.88 million $314,252
Mar 18, 2026 $0.00188
-5.75%
$1.88 million $331,333
Mar 17, 2026 $0.00199
-0.72%
$1.99 million $326,418
Mar 16, 2026 $0.002
+6.31%
$2 million $344,030
Mar 15, 2026 $0.00189
+3.01%
$1.89 million $327,537
Mar 14, 2026 $0.00183
-1.92%
$1.83 million $329,263
Mar 13, 2026 $0.00187
+2.98%
$1.87 million $301,810
Mar 12, 2026 $0.00181
-0.89%
$1.81 million $328,164
Mar 11, 2026 $0.00183
+0.45%
$1.83 million $328,020
Mar 10, 2026 $0.00182
-0.36%
$1.82 million $346,161
Mar 9, 2026 $0.00182
+5.92%
$1.82 million $330,640
Mar 8, 2026 $0.00172
-2.69%
$1.72 million $325,327