METAVERSE Historical Data

METAV Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.00296
-1.17%
$ 2.96 million $ 288,554
Nov 15, 2025 $ 0.003
-0.85%
$ 3 million $ 374,041
Nov 14, 2025 $ 0.00305
-1.47%
$ 3.02 million $ 3.79 million
Nov 13, 2025 $ 0.00316
-5.36%
$ 3.1 million $ 3.67 million
Nov 12, 2025 $ 0.00333
-1.50%
$ 3.33 million $ 302,939
Nov 11, 2025 $ 0.00339
-7.04%
$ 3.39 million $ 292,192
Nov 10, 2025 $ 0.00364
+4.28%
$ 3.64 million $ 296,742
Nov 9, 2025 $ 0.0035
+2.11%
$ 3.5 million $ 314,776
Nov 8, 2025 $ 0.00342
-2.79%
$ 3.42 million $ 304,916
Nov 7, 2025 $ 0.00352
+3.60%
$ 3.52 million $ 295,905
Nov 6, 2025 $ 0.0034
-4.33%
$ 3.4 million $ 296,867
Nov 5, 2025 $ 0.00355
+6.49%
$ 3.55 million $ 294,236
Nov 4, 2025 $ 0.00333
-8.29%
$ 3.33 million $ 291,078
Nov 3, 2025 $ 0.00364
-10.73%
$ 3.64 million $ 309,035
Nov 2, 2025 $ 0.00407
+0.06%
$ 4.08 million $ 291,882
Nov 1, 2025 $ 0.00407
-0.14%
$ 4.07 million $ 284,075
Oct 31, 2025 $ 0.00407
+4.03%
$ 4.08 million $ 297,818
Oct 30, 2025 $ 0.0039
-8.07%
$ 3.91 million $ 295,966
Oct 29, 2025 $ 0.00424
+0.11%
$ 4.24 million $ 299,534
Oct 28, 2025 $ 0.00424
-1.32%
$ 4.24 million $ 284,028
Oct 27, 2025 $ 0.0043
-2.22%
$ 4.3 million $ 292,172
Oct 26, 2025 $ 0.00439
+5.66%
$ 4.39 million $ 290,134
Oct 25, 2025 $ 0.00416
+0.02%
$ 4.16 million $ 283,789
Oct 24, 2025 $ 0.00415
+0.75%
$ 4.16 million $ 299,171
Oct 23, 2025 $ 0.00409
+4.31%
$ 4.12 million $ 309,013
Oct 22, 2025 $ 0.0039
-2.42%
$ 3.92 million $ 369,014
Oct 21, 2025 $ 0.00407
-0.94%
$ 3.99 million $ 385,383
Oct 20, 2025 $ 0.00411
+0.96%
$ 4.11 million $ 418,747
Oct 19, 2025 $ 0.00411
+0.85%
$ 4.06 million $ 559,274
Oct 18, 2025 $ 0.00404
+2.74%
$ 4.07 million $ 613,027
Oct 17, 2025 $ 0.00398
-0.46%
$ 3.93 million $ 601,133
Oct 16, 2025 $ 0.00399
-5.61%
$ 4 million $ 593,362
Oct 15, 2025 $ 0.00421
-5.53%
$ 4.23 million $ 630,861
Oct 14, 2025 $ 0.00438
-2.96%
$ 4.45 million $ 534,962
Oct 13, 2025 $ 0.00451
+5.30%
$ 4.51 million $ 623,061
Oct 12, 2025 $ 0.00427
+10.13%
$ 4.27 million $ 582,828
Oct 11, 2025 $ 0.00388
-5.56%
$ 3.88 million $ 674,243
Oct 10, 2025 $ 0.00411
-14.55%
$ 4.11 million $ 601,877
Oct 9, 2025 $ 0.00481
-3.84%
$ 4.81 million $ 584,808
Oct 8, 2025 $ 0.005
+2.97%
$ 5 million $ 613,417
Oct 7, 2025 $ 0.00486
-4.31%
$ 4.86 million $ 575,084
Oct 6, 2025 $ 0.00508
+1.62%
$ 5.08 million $ 645,299
Oct 5, 2025 $ 0.005
+0.32%
$ 5 million $ 608,588
Oct 4, 2025 $ 0.00498
-2.45%
$ 4.98 million $ 567,226
Oct 3, 2025 $ 0.00509
-0.91%
$ 5.11 million $ 602,448
Oct 2, 2025 $ 0.00514
+7.04%
$ 5.14 million $ 609,779
Oct 1, 2025 $ 0.00479
+5.13%
$ 4.81 million $ 626,746
Sep 30, 2025 $ 0.00456
-2.01%
$ 4.55 million $ 593,034
Sep 29, 2025 $ 0.00466
+0.59%
$ 4.66 million $ 613,195
Sep 28, 2025 $ 0.00461
+2.59%
$ 4.63 million $ 532,678