METAVERSE Historical Data

METAV Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.00449
-0.91%
$ 4.49 million $ 398,767
Sep 26, 2025 $ 0.00442
+4.27%
$ 4.51 million $ 347,789
Sep 25, 2025 $ 0.00422
-9.38%
$ 4.24 million $ 398,857
Sep 24, 2025 $ 0.00465
-0.73%
$ 4.66 million $ 410,278
Sep 23, 2025 $ 0.00472
-1.84%
$ 4.7 million $ 397,203
Sep 22, 2025 $ 0.0048
-6.94%
$ 4.8 million $ 430,148
Sep 21, 2025 $ 0.00517
-2.31%
$ 5.16 million $ 396,060
Sep 20, 2025 $ 0.00529
+0.81%
$ 5.29 million $ 399,252
Sep 19, 2025 $ 0.00523
-3.34%
$ 5.24 million $ 414,772
Sep 18, 2025 $ 0.00542
+1.68%
$ 5.41 million $ 410,415
Sep 17, 2025 $ 0.00533
+2.39%
$ 5.33 million $ 413,841
Sep 16, 2025 $ 0.00524
+1.45%
$ 5.2 million $ 424,102
Sep 15, 2025 $ 0.00516
-2.44%
$ 5.15 million $ 401,837
Sep 14, 2025 $ 0.00527
-1.23%
$ 5.3 million $ 418,016
Sep 13, 2025 $ 0.00534
+0.86%
$ 5.34 million $ 238,831
Sep 12, 2025 $ 0.00529
+6.71%
$ 5.28 million $ 386,748
Sep 11, 2025 $ 0.00497
+1.21%
$ 4.97 million $ 262,374
Sep 10, 2025 $ 0.00491
+2.04%
$ 4.91 million $ 247,739
Sep 9, 2025 $ 0.00481
+2.97%
$ 4.8 million $ 258,487
Sep 8, 2025 $ 0.00467
+1.43%
$ 4.67 million $ 247,184
Sep 7, 2025 $ 0.00461
+5.72%
$ 4.61 million $ 248,193
Sep 6, 2025 $ 0.00435
-2.49%
$ 4.35 million $ 259,251
Sep 5, 2025 $ 0.00447
+0.40%
$ 4.47 million $ 247,636
Sep 4, 2025 $ 0.00443
-6.05%
$ 4.46 million $ 251,025
Sep 3, 2025 $ 0.00469
+3.37%
$ 4.72 million $ 250,980
Sep 2, 2025 $ 0.00453
+5.66%
$ 4.52 million $ 265,156
Sep 1, 2025 $ 0.00429
-4.30%
$ 4.29 million $ 268,268
Aug 31, 2025 $ 0.00444
+0.12%
$ 4.47 million $ 253,391
Aug 30, 2025 $ 0.00437
-4.53%
$ 4.44 million $ 287,080
Aug 29, 2025 $ 0.00459
-1.32%
$ 4.59 million $ 261,119
Aug 28, 2025 $ 0.00465
+2.90%
$ 4.65 million $ 266,489
Aug 27, 2025 $ 0.00455
+5.48%
$ 4.52 million $ 309,347
Aug 26, 2025 $ 0.00431
+1.34%
$ 4.31 million $ 314,347
Aug 25, 2025 $ 0.00423
-5.81%
$ 4.25 million $ 339,613
Aug 24, 2025 $ 0.00448
-1.90%
$ 4.5 million $ 348,870
Aug 23, 2025 $ 0.00457
+2.99%
$ 4.57 million $ 299,250
Aug 22, 2025 $ 0.00443
+10.07%
$ 4.43 million $ 366,532
Aug 21, 2025 $ 0.00401
-3.48%
$ 4.01 million $ 287,541
Aug 20, 2025 $ 0.00412
+2.31%
$ 4.15 million $ 292,303
Aug 19, 2025 $ 0.00404
-1.53%
$ 4.02 million $ 291,559
Aug 18, 2025 $ 0.0041
-3.15%
$ 4.1 million $ 293,454
Aug 17, 2025 $ 0.00424
+1.82%
$ 4.24 million $ 291,989
Aug 16, 2025 $ 0.00417
+2.10%
$ 4.17 million $ 254,536
Aug 15, 2025 $ 0.00408
-4.00%
$ 4.08 million $ 310,956
Aug 14, 2025 $ 0.00436
-1.97%
$ 4.25 million $ 356,106
Aug 13, 2025 $ 0.00444
+3.95%
$ 4.44 million $ 338,465
Aug 12, 2025 $ 0.00431
+6.46%
$ 4.31 million $ 315,193
Aug 11, 2025 $ 0.00405
-0.39%
$ 4.05 million $ 334,494
Aug 10, 2025 $ 0.00406
+0.62%
$ 4.06 million $ 304,004
Aug 9, 2025 $ 0.00406
+2.54%
$ 4.06 million $ 322,433