METAVERSE Historical Data

METAV Page 6
Download
Date Close Price change Market cap Trading volume
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
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