METAVERSE Historical Data

METAV Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.00293
+3.03%
$ 2.93 million $ 347,836
Jan 4, 2026 $ 0.00283
+1.53%
$ 2.83 million $ 351,933
Jan 3, 2026 $ 0.0028
-1.40%
$ 2.8 million $ 331,900
Jan 2, 2026 $ 0.00283
+4.20%
$ 2.83 million $ 330,473
Jan 1, 2026 $ 0.00272
+3.28%
$ 2.72 million $ 329,132
Dec 31, 2025 $ 0.00263
-0.01%
$ 2.63 million $ 332,922
Dec 30, 2025 $ 0.00261
+0.51%
$ 2.63 million $ 334,562
Dec 29, 2025 $ 0.00266
+0.75%
$ 2.6 million $ 338,799
Dec 28, 2025 $ 0.00263
+0.17%
$ 2.64 million $ 314,908
Dec 27, 2025 $ 0.00262
-0.86%
$ 2.62 million $ 334,166
Dec 26, 2025 $ 0.00264
+1.01%
$ 2.64 million $ 328,744
Dec 25, 2025 $ 0.00263
+1.51%
$ 2.61 million $ 333,185
Dec 24, 2025 $ 0.0026
-0.76%
$ 2.59 million $ 324,056
Dec 23, 2025 $ 0.00262
-1.14%
$ 2.62 million $ 332,842
Dec 22, 2025 $ 0.00267
-2.57%
$ 2.65 million $ 326,439
Dec 21, 2025 $ 0.00274
-0.59%
$ 2.74 million $ 332,752
Dec 20, 2025 $ 0.00276
+2.88%
$ 2.75 million $ 317,475
Dec 19, 2025 $ 0.00269
+5.89%
$ 2.68 million $ 332,950
Dec 18, 2025 $ 0.00254
-6.79%
$ 2.54 million $ 337,165
Dec 17, 2025 $ 0.00273
-1.17%
$ 2.72 million $ 341,655
Dec 16, 2025 $ 0.00275
+0.28%
$ 2.75 million $ 329,566
Dec 15, 2025 $ 0.00273
-1.13%
$ 2.74 million $ 328,243
Dec 14, 2025 $ 0.00277
-1.06%
$ 2.76 million $ 331,729
Dec 13, 2025 $ 0.00277
-2.86%
$ 2.8 million $ 331,160
Dec 12, 2025 $ 0.00286
+1.41%
$ 2.86 million $ 339,606
Dec 11, 2025 $ 0.00282
-5.01%
$ 2.82 million $ 335,314
Dec 10, 2025 $ 0.00297
-0.79%
$ 2.97 million $ 324,316
Dec 9, 2025 $ 0.00299
+3.63%
$ 2.99 million $ 337,512
Dec 8, 2025 $ 0.00289
+1.32%
$ 2.89 million $ 330,826
Dec 7, 2025 $ 0.00285
-0.70%
$ 2.85 million $ 337,992
Dec 6, 2025 $ 0.00287
+1.94%
$ 2.87 million $ 332,409
Dec 5, 2025 $ 0.00282
-4.26%
$ 2.82 million $ 340,458
Dec 4, 2025 $ 0.00294
-5.79%
$ 2.95 million $ 332,951
Dec 3, 2025 $ 0.00312
+4.20%
$ 3.13 million $ 350,449
Dec 2, 2025 $ 0.003
+10.24%
$ 3 million $ 335,085
Dec 1, 2025 $ 0.00272
-6.61%
$ 2.72 million $ 346,582
Nov 30, 2025 $ 0.00295
+0.84%
$ 2.91 million $ 332,203
Nov 29, 2025 $ 0.00292
-0.50%
$ 2.92 million $ 334,651
Nov 28, 2025 $ 0.00294
-2.28%
$ 2.93 million $ 339,649
Nov 27, 2025 $ 0.00307
+2.23%
$ 3 million $ 336,939
Nov 26, 2025 $ 0.003
+0.25%
$ 3 million $ 333,813
Nov 25, 2025 $ 0.00299
+3.52%
$ 2.99 million $ 308,244
Nov 24, 2025 $ 0.0029
+3.40%
$ 2.89 million $ 287,039
Nov 23, 2025 $ 0.00282
+2.65%
$ 2.8 million $ 282,175
Nov 22, 2025 $ 0.00274
+1.40%
$ 2.74 million $ 292,857
Nov 21, 2025 $ 0.00268
-8.19%
$ 2.71 million $ 288,098
Nov 20, 2025 $ 0.00295
+1.02%
$ 2.92 million $ 281,923
Nov 19, 2025 $ 0.00293
-1.94%
$ 2.93 million $ 293,211
Nov 18, 2025 $ 0.00299
+3.63%
$ 2.98 million $ 286,669
Nov 17, 2025 $ 0.00289
-2.50%
$ 2.89 million $ 276,912