METAVERSE Historical Data

METAV Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.00395
+0.98%
$ 3.95 million $ 335,102
Aug 7, 2025 $ 0.0039
+1.33%
$ 3.9 million $ 332,692
Aug 6, 2025 $ 0.00385
+4.31%
$ 3.85 million $ 299,691
Aug 5, 2025 $ 0.00369
-3.11%
$ 3.69 million $ 333,033
Aug 4, 2025 $ 0.00379
+4.28%
$ 3.79 million $ 315,957
Aug 3, 2025 $ 0.00363
+1.63%
$ 3.64 million $ 314,518
Aug 2, 2025 $ 0.00357
-3.77%
$ 3.56 million $ 284,175
Aug 1, 2025 $ 0.00373
-4.60%
$ 3.74 million $ 349,790
Jul 31, 2025 $ 0.00391
-2.25%
$ 3.91 million $ 300,614
Jul 30, 2025 $ 0.00397
-5.47%
$ 3.97 million $ 347,067
Jul 29, 2025 $ 0.0042
-1.02%
$ 4.2 million $ 354,014
Jul 28, 2025 $ 0.00424
-3.31%
$ 4.24 million $ 355,256
Jul 27, 2025 $ 0.00439
+2.12%
$ 4.39 million $ 308,843
Jul 26, 2025 $ 0.0043
+1.71%
$ 4.3 million $ 320,957
Jul 25, 2025 $ 0.00423
-0.16%
$ 4.23 million $ 345,777
Jul 24, 2025 $ 0.00422
-1.78%
$ 4.22 million $ 392,943
Jul 23, 2025 $ 0.00429
-6.72%
$ 4.29 million $ 410,967
Jul 22, 2025 $ 0.00459
+3.35%
$ 4.59 million $ 394,264
Jul 21, 2025 $ 0.00446
+7.63%
$ 4.46 million $ 384,766
Jul 20, 2025 $ 0.00414
+0.46%
$ 4.14 million $ 378,722
Jul 19, 2025 $ 0.0041
+0.56%
$ 4.1 million $ 354,955
Jul 18, 2025 $ 0.00407
-0.41%
$ 4.07 million $ 447,529
Jul 17, 2025 $ 0.00411
+1.93%
$ 4.11 million $ 404,808
Jul 16, 2025 $ 0.00404
+7.60%
$ 4.04 million $ 372,766
Jul 15, 2025 $ 0.00378
-1.93%
$ 3.78 million $ 302,088
Jul 14, 2025 $ 0.00385
+4.67%
$ 3.85 million $ 363,596
Jul 13, 2025 $ 0.00368
+1.27%
$ 3.68 million $ 312,660
Jul 12, 2025 $ 0.00364
-3.01%
$ 3.64 million $ 324,001
Jul 11, 2025 $ 0.00375
+7.21%
$ 3.75 million $ 380,072
Jul 10, 2025 $ 0.00361
-1.35%
$ 3.63 million $ 328,963
Jul 9, 2025 $ 0.00368
+6.65%
$ 3.68 million $ 321,572
Jul 8, 2025 $ 0.00347
+3.40%
$ 3.47 million $ 283,498
Jul 7, 2025 $ 0.00336
-2.04%
$ 3.36 million $ 280,907
Jul 6, 2025 $ 0.00343
+2.45%
$ 3.43 million $ 286,634
Jul 5, 2025 $ 0.00335
-2.10%
$ 3.35 million $ 270,633
Jul 4, 2025 $ 0.00343
-0.43%
$ 3.43 million $ 287,698
Jul 3, 2025 $ 0.00343
-1.62%
$ 3.43 million $ 251,221
Jul 2, 2025 $ 0.00349
+4.28%
$ 3.49 million $ 269,117
Jul 1, 2025 $ 0.00333
-8.13%
$ 3.35 million $ 285,328