METAVERSE Historical Data

METAV Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $0.00177
-0.17%
$1.77 million $335,737
Mar 6, 2026 $0.00177
-6.20%
$1.77 million $320,430
Mar 5, 2026 $0.00189
-1.66%
$1.89 million $335,956
Mar 4, 2026 $0.00192
+6.62%
$1.92 million $332,539
Mar 3, 2026 $0.00181
-0.91%
$1.81 million $316,376
Mar 2, 2026 $0.00182
+4.47%
$1.82 million $328,524
Mar 1, 2026 $0.00175
-1.39%
$1.75 million $338,579
Feb 28, 2026 $0.00177
+3.51%
$1.77 million $330,087
Feb 27, 2026 $0.00171
-5.11%
$1.71 million $316,346
Feb 26, 2026 $0.0018
-2.22%
$1.8 million $326,348
Feb 25, 2026 $0.00184
+11.99%
$1.84 million $314,861
Feb 24, 2026 $0.00165
+0.38%
$1.65 million $312,422
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