METAVERSE Historical Data

METAV Page 5
Download
Date Close Price change Market cap Trading volume
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
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