METAVERSE Historical Data

METAV Page 4
Download
Date Close Price change Market cap Trading volume
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
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